Canada markets closed

Sirona Biochem Corp. (SBM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4800+0.0250 (+5.49%)
At close: 3:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20210.47000.53000.47000.48000.4800417,900
Mar. 04, 20210.42000.45500.42000.45500.4550274,600
Mar. 03, 20210.41000.43000.41000.43000.4300122,800
Mar. 02, 20210.42000.42500.41500.42000.4200152,700
Mar. 01, 20210.39500.42000.39000.41000.4100356,400
Feb. 26, 20210.32000.42000.31500.39500.3950239,900
Feb. 25, 20210.33000.34000.31500.32000.3200234,200
Feb. 24, 20210.34500.34500.34000.34000.340043,000
Feb. 23, 20210.35000.35000.31500.33000.3300140,600
Feb. 22, 20210.37500.38500.36000.36000.3600142,300
Feb. 19, 20210.37000.38000.37000.38000.380027,100
Feb. 18, 20210.37000.37000.35500.37000.370038,900
Feb. 17, 20210.38000.39500.37000.37000.3700114,300
Feb. 16, 20210.38500.38500.37500.37500.375040,200
Feb. 12, 20210.36500.39000.36500.39000.390082,700
Feb. 11, 20210.40000.40000.36500.37000.370072,800
Feb. 10, 20210.38000.39000.37500.39000.3900120,200
Feb. 09, 20210.39500.40000.39500.40000.400045,500
Feb. 08, 20210.36500.40000.36500.40000.400036,500
Feb. 05, 20210.42000.42000.38000.38000.3800181,600
Feb. 04, 20210.38500.43500.38500.43500.435033,300
Feb. 03, 20210.37000.38000.37000.38000.380048,400
Feb. 02, 20210.35000.39500.35000.38000.380043,300
Feb. 01, 20210.40000.40000.35500.38000.3800122,700
Jan. 29, 20210.38500.40000.37500.40000.4000192,100
Jan. 28, 20210.36000.36000.33000.36000.360074,100
Jan. 27, 20210.38500.39500.37000.37000.370088,300
Jan. 26, 20210.41000.43000.40000.40000.4000102,600
Jan. 25, 20210.40000.42000.39000.40000.4000417,400
Jan. 22, 20210.34000.39000.34000.37500.3750277,700
Jan. 21, 20210.34000.34000.32500.33000.330023,000
Jan. 20, 20210.33000.33500.33000.33500.335067,600
Jan. 19, 20210.33500.34000.33500.34000.340022,100
Jan. 18, 20210.30000.34000.28500.34000.340064,100
Jan. 15, 20210.30000.30000.28000.30000.300026,300
Jan. 14, 20210.31000.31000.28000.28000.280030,900
Jan. 13, 20210.32000.32000.27500.30000.300014,200
Jan. 12, 20210.30000.30000.29500.29500.29509,400
Jan. 11, 20210.30000.32000.28500.30000.300027,400
Jan. 08, 20210.30500.31000.30000.31000.310094,700
Jan. 07, 20210.32500.33000.30000.30500.305024,900
Jan. 06, 20210.32000.32500.31000.31000.3100119,900
Jan. 05, 20210.33000.33000.30000.30000.3000129,900
Jan. 04, 20210.32500.33000.31000.32000.320054,900
Dec. 31, 20200.34000.34000.32500.32500.325025,000
Dec. 30, 20200.31500.38000.31500.33000.3300281,600
Dec. 29, 20200.29500.32000.29500.31000.3100210,700
Dec. 24, 20200.29500.29500.28500.28500.285040,700
Dec. 23, 20200.23500.29000.23500.28500.2850415,700
Dec. 22, 20200.22000.24000.22000.24000.2400142,600
Dec. 21, 20200.22500.23000.21500.23000.230079,500
Dec. 18, 20200.22000.22500.22000.22500.225062,400
Dec. 17, 20200.22000.23000.22000.22500.225019,200
Dec. 16, 20200.23000.23000.22000.23000.23001,900
Dec. 15, 20200.22500.22500.21500.21500.215022,000
Dec. 14, 20200.24000.24000.22000.22000.220048,900
Dec. 11, 20200.22500.23000.22500.23000.230013,400
Dec. 10, 20200.23000.24000.22500.22500.225023,700
Dec. 09, 20200.23000.23500.22000.23000.230043,100
Dec. 08, 20200.23000.25000.22500.22500.2250106,100
Dec. 07, 20200.22000.23500.22000.23500.235075,200
Dec. 04, 20200.22000.22000.22000.22000.2200-
Dec. 03, 20200.22000.22000.22000.22000.22007,900
Dec. 02, 20200.20500.22500.20500.22000.220066,700
Dec. 01, 20200.20000.21000.20000.21000.2100276,200
Nov. 30, 20200.21000.21000.19500.19500.1950219,200
Nov. 27, 20200.22500.22500.21000.21500.2150130,800
Nov. 26, 20200.22000.22500.22000.22500.225031,800
Nov. 25, 20200.23500.23500.22500.22500.22501,400
Nov. 24, 20200.23000.23000.21500.22500.225023,400
Nov. 23, 20200.22000.23000.21500.21500.215080,700
Nov. 20, 20200.22500.23000.21500.23000.230036,600
Nov. 19, 20200.23000.23000.22000.22500.225044,000
Nov. 18, 20200.24500.24500.23000.23000.2300125,600
Nov. 17, 20200.24500.25000.24500.25000.250033,400
Nov. 16, 20200.24500.24500.23500.23500.235051,200
Nov. 13, 20200.25000.25000.24000.24500.245025,900
Nov. 12, 20200.24000.25000.23500.25000.250060,000
Nov. 11, 20200.24000.24000.24000.24000.240026,300
Nov. 10, 20200.25500.25500.23500.24000.240012,100
Nov. 09, 20200.25000.25500.24500.24500.245043,600
Nov. 06, 20200.26500.27000.26500.27000.270026,900
Nov. 05, 20200.25000.27000.23000.26500.2650187,600
Nov. 04, 20200.24500.24500.23000.24000.2400103,200
Nov. 03, 20200.25000.25000.23500.24500.245070,400
Nov. 02, 20200.25000.25000.25000.25000.25002,700
Oct. 30, 20200.25500.26000.24500.25000.250033,900
Oct. 29, 20200.25500.26000.25500.26000.26001,000
Oct. 28, 20200.25500.26500.25000.25000.250079,900
Oct. 27, 20200.28000.28000.25000.26500.265078,900
Oct. 26, 20200.29000.29000.27000.28000.280035,900
Oct. 23, 20200.25500.25500.25000.25000.2500100,800
Oct. 22, 20200.25000.25500.25000.25000.250081,900
Oct. 21, 20200.27000.27000.24000.26500.265058,500
Oct. 20, 20200.27000.27000.26500.27000.270051,900
Oct. 19, 20200.27500.29500.26000.27500.2750128,800
Oct. 16, 20200.31500.34000.31500.33500.3350135,100
Oct. 15, 20200.31500.32500.29500.32000.3200103,600
Oct. 14, 20200.34500.34500.32000.32000.320035,100
Oct. 13, 20200.35000.36000.32000.32000.3200230,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...