Canada markets open in 5 hours 8 minutes

Sirona Biochem Corp. (SBM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 02:44PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.09500.09500.09500.09500.0950-
Feb 22, 20240.09000.09500.09000.09500.095050,500
Feb 21, 20240.09500.09500.09000.09000.090078,000
Feb 20, 20240.10000.10000.10000.10000.100025,700
Feb 16, 20240.10000.10500.10000.10500.10502,500
Feb 15, 20240.09500.10000.09000.10000.100090,000
Feb 14, 20240.09000.10000.09000.09000.090022,000
Feb 13, 20240.10000.10000.10000.10000.10003,000
Feb 12, 20240.09000.09000.09000.09000.090028,000
Feb 09, 20240.09000.09000.09000.09000.09001,700
Feb 08, 20240.09500.09500.09500.09500.095019,300
Feb 07, 20240.09500.09500.09500.09500.0950153,000
Feb 06, 20240.10000.10000.09500.09500.09506,100
Feb 05, 20240.10000.10000.09500.09500.09507,000
Feb 02, 20240.09000.09000.09000.09000.0900-
Feb 01, 20240.10000.10000.09000.09000.090053,100
Jan 31, 20240.09500.10000.09500.10000.100014,700
Jan 30, 20240.10000.10000.09000.09500.095094,100
Jan 29, 20240.10500.10500.10500.10500.1050500
Jan 26, 20240.10500.10500.10000.10000.1000152,600
Jan 25, 20240.11000.11000.11000.11000.1100126,500
Jan 24, 20240.12000.12000.11000.12000.1200276,200
Jan 23, 20240.11500.12000.11000.11000.110022,000
Jan 22, 20240.11000.11000.11000.11000.110013,000
Jan 19, 20240.11500.11500.11500.11500.115065,000
Jan 18, 20240.12000.12000.12000.12000.1200-
Jan 17, 20240.12000.12000.12000.12000.120036,200
Jan 16, 20240.11000.11500.11000.11500.1150167,500
Jan 15, 20240.12000.12000.11000.11000.11001,154,200
Jan 12, 20240.11500.11500.11500.11500.115015,000
Jan 11, 20240.11000.11000.11000.11000.110044,500
Jan 10, 20240.11500.12000.11000.11500.115081,700
Jan 09, 20240.11500.12000.11500.12000.120016,500
Jan 08, 20240.12000.12000.11000.11500.1150154,000
Jan 05, 20240.11000.12000.11000.12000.120013,600
Jan 04, 20240.11500.12000.11500.12000.12009,500
Jan 03, 20240.12000.12000.12000.12000.1200-
Jan 02, 20240.12000.12000.12000.12000.12006,000
Dec 29, 20230.12000.12000.12000.12000.1200-
Dec 28, 20230.12000.12000.12000.12000.1200-
Dec 27, 20230.10000.12000.10000.12000.120056,000
Dec 22, 20230.11000.11000.10000.10000.100032,500
Dec 21, 20230.11000.11000.11000.11000.1100-
Dec 20, 20230.11000.11000.11000.11000.1100-
Dec 19, 20230.11000.11000.11000.11000.1100-
Dec 18, 20230.11000.11000.11000.11000.1100500
Dec 15, 20230.10000.11000.10000.11000.110051,500
Dec 14, 20230.10500.11000.10500.10500.105084,900
Dec 13, 20230.09500.10500.09500.10500.1050272,300
Dec 12, 20230.08000.08000.08000.08000.0800114,700
Dec 11, 20230.07000.08500.06500.08500.0850261,000
Dec 08, 20230.08000.08000.08000.08000.080011,300
Dec 07, 20230.08000.08000.07000.07000.070098,100
Dec 06, 20230.08000.08000.08000.08000.0800-
Dec 05, 20230.08000.08000.08000.08000.08001,000
Dec 04, 20230.08000.08500.08000.08000.080010,500
Dec 01, 20230.08500.09500.08500.09500.095016,000
Nov 30, 20230.08000.08000.08000.08000.08005,000
Nov 29, 20230.09000.09000.09000.09000.09001,000
Nov 28, 20230.09000.09000.08500.08500.085020,500
Nov 27, 20230.08500.09500.08500.09500.095040,800
Nov 24, 20230.08000.08000.08000.08000.0800-
Nov 23, 20230.08000.08000.08000.08000.08001,000
Nov 22, 20230.08000.08000.08000.08000.08006,500
Nov 21, 20230.09000.09000.09000.09000.0900-
Nov 20, 20230.08000.09000.08000.09000.090020,000
Nov 17, 20230.08500.08500.08500.08500.085075,000
Nov 16, 20230.09000.09000.09000.09000.090014,000
Nov 15, 20230.08500.08500.08500.08500.0850-
Nov 14, 20230.08500.08500.08500.08500.08505,000
Nov 13, 20230.08000.08000.08000.08000.080016,700
Nov 10, 20230.09000.09000.09000.09000.09004,000
Nov 09, 20230.07500.08000.07500.08000.080037,300
Nov 08, 20230.09000.09000.09000.09000.0900-
Nov 07, 20230.09000.09000.09000.09000.0900-
Nov 06, 20230.08500.09000.08500.09000.09007,000
Nov 03, 20230.08000.08500.08000.08500.0850140,700
Nov 02, 20230.07000.08000.07000.08000.080060,000
Nov 01, 20230.07500.07500.07500.07500.075030,000
Oct 31, 20230.08500.08500.08500.08500.0850-
Oct 30, 20230.08500.08500.08500.08500.0850-
Oct 27, 20230.08500.08500.08500.08500.08502,000
Oct 26, 20230.08500.08500.08500.08500.085051,500
Oct 25, 20230.08000.08000.07500.07500.075081,000
Oct 24, 20230.09000.09000.07500.07500.075049,300
Oct 23, 20230.08500.08500.08500.08500.08502,800
Oct 20, 20230.09000.09000.09000.09000.090023,700
Oct 19, 20230.09000.09000.09000.09000.0900-
Oct 18, 20230.09000.09000.09000.09000.0900-
Oct 17, 20230.09000.09000.09000.09000.0900700
Oct 16, 20230.09000.09000.09000.09000.090010,000
Oct 13, 20230.08500.08500.08500.08500.0850-
Oct 12, 20230.08500.08500.08500.08500.085020,000
Oct 11, 20230.09000.09000.09000.09000.090049,000
Oct 10, 20230.09500.09500.09500.09500.09501,600
Oct 06, 20230.09500.09500.09500.09500.0950250,000
Oct 05, 20230.09500.09500.09500.09500.0950-
Oct 04, 20230.09500.09500.09500.09500.09501,600
Oct 03, 20230.10500.10500.10500.10500.1050-
Oct 02, 20230.10000.10500.10000.10500.105036,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...