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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	0.4700	0.5300	0.4700	0.4800	0.4800	417,900
Mar. 04, 2021	0.4200	0.4550	0.4200	0.4550	0.4550	274,600
Mar. 03, 2021	0.4100	0.4300	0.4100	0.4300	0.4300	122,800
Mar. 02, 2021	0.4200	0.4250	0.4150	0.4200	0.4200	152,700
Mar. 01, 2021	0.3950	0.4200	0.3900	0.4100	0.4100	356,400
Feb. 26, 2021	0.3200	0.4200	0.3150	0.3950	0.3950	239,900
Feb. 25, 2021	0.3300	0.3400	0.3150	0.3200	0.3200	234,200
Feb. 24, 2021	0.3450	0.3450	0.3400	0.3400	0.3400	43,000
Feb. 23, 2021	0.3500	0.3500	0.3150	0.3300	0.3300	140,600
Feb. 22, 2021	0.3750	0.3850	0.3600	0.3600	0.3600	142,300
Feb. 19, 2021	0.3700	0.3800	0.3700	0.3800	0.3800	27,100
Feb. 18, 2021	0.3700	0.3700	0.3550	0.3700	0.3700	38,900
Feb. 17, 2021	0.3800	0.3950	0.3700	0.3700	0.3700	114,300
Feb. 16, 2021	0.3850	0.3850	0.3750	0.3750	0.3750	40,200
Feb. 12, 2021	0.3650	0.3900	0.3650	0.3900	0.3900	82,700
Feb. 11, 2021	0.4000	0.4000	0.3650	0.3700	0.3700	72,800
Feb. 10, 2021	0.3800	0.3900	0.3750	0.3900	0.3900	120,200
Feb. 09, 2021	0.3950	0.4000	0.3950	0.4000	0.4000	45,500
Feb. 08, 2021	0.3650	0.4000	0.3650	0.4000	0.4000	36,500
Feb. 05, 2021	0.4200	0.4200	0.3800	0.3800	0.3800	181,600
Feb. 04, 2021	0.3850	0.4350	0.3850	0.4350	0.4350	33,300
Feb. 03, 2021	0.3700	0.3800	0.3700	0.3800	0.3800	48,400
Feb. 02, 2021	0.3500	0.3950	0.3500	0.3800	0.3800	43,300
Feb. 01, 2021	0.4000	0.4000	0.3550	0.3800	0.3800	122,700
Jan. 29, 2021	0.3850	0.4000	0.3750	0.4000	0.4000	192,100
Jan. 28, 2021	0.3600	0.3600	0.3300	0.3600	0.3600	74,100
Jan. 27, 2021	0.3850	0.3950	0.3700	0.3700	0.3700	88,300
Jan. 26, 2021	0.4100	0.4300	0.4000	0.4000	0.4000	102,600
Jan. 25, 2021	0.4000	0.4200	0.3900	0.4000	0.4000	417,400
Jan. 22, 2021	0.3400	0.3900	0.3400	0.3750	0.3750	277,700
Jan. 21, 2021	0.3400	0.3400	0.3250	0.3300	0.3300	23,000
Jan. 20, 2021	0.3300	0.3350	0.3300	0.3350	0.3350	67,600
Jan. 19, 2021	0.3350	0.3400	0.3350	0.3400	0.3400	22,100
Jan. 18, 2021	0.3000	0.3400	0.2850	0.3400	0.3400	64,100
Jan. 15, 2021	0.3000	0.3000	0.2800	0.3000	0.3000	26,300
Jan. 14, 2021	0.3100	0.3100	0.2800	0.2800	0.2800	30,900
Jan. 13, 2021	0.3200	0.3200	0.2750	0.3000	0.3000	14,200
Jan. 12, 2021	0.3000	0.3000	0.2950	0.2950	0.2950	9,400
Jan. 11, 2021	0.3000	0.3200	0.2850	0.3000	0.3000	27,400
Jan. 08, 2021	0.3050	0.3100	0.3000	0.3100	0.3100	94,700
Jan. 07, 2021	0.3250	0.3300	0.3000	0.3050	0.3050	24,900
Jan. 06, 2021	0.3200	0.3250	0.3100	0.3100	0.3100	119,900
Jan. 05, 2021	0.3300	0.3300	0.3000	0.3000	0.3000	129,900
Jan. 04, 2021	0.3250	0.3300	0.3100	0.3200	0.3200	54,900
Dec. 31, 2020	0.3400	0.3400	0.3250	0.3250	0.3250	25,000
Dec. 30, 2020	0.3150	0.3800	0.3150	0.3300	0.3300	281,600
Dec. 29, 2020	0.2950	0.3200	0.2950	0.3100	0.3100	210,700
Dec. 24, 2020	0.2950	0.2950	0.2850	0.2850	0.2850	40,700
Dec. 23, 2020	0.2350	0.2900	0.2350	0.2850	0.2850	415,700
Dec. 22, 2020	0.2200	0.2400	0.2200	0.2400	0.2400	142,600
Dec. 21, 2020	0.2250	0.2300	0.2150	0.2300	0.2300	79,500
Dec. 18, 2020	0.2200	0.2250	0.2200	0.2250	0.2250	62,400
Dec. 17, 2020	0.2200	0.2300	0.2200	0.2250	0.2250	19,200
Dec. 16, 2020	0.2300	0.2300	0.2200	0.2300	0.2300	1,900
Dec. 15, 2020	0.2250	0.2250	0.2150	0.2150	0.2150	22,000
Dec. 14, 2020	0.2400	0.2400	0.2200	0.2200	0.2200	48,900
Dec. 11, 2020	0.2250	0.2300	0.2250	0.2300	0.2300	13,400
Dec. 10, 2020	0.2300	0.2400	0.2250	0.2250	0.2250	23,700
Dec. 09, 2020	0.2300	0.2350	0.2200	0.2300	0.2300	43,100
Dec. 08, 2020	0.2300	0.2500	0.2250	0.2250	0.2250	106,100
Dec. 07, 2020	0.2200	0.2350	0.2200	0.2350	0.2350	75,200
Dec. 04, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
Dec. 03, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	7,900
Dec. 02, 2020	0.2050	0.2250	0.2050	0.2200	0.2200	66,700
Dec. 01, 2020	0.2000	0.2100	0.2000	0.2100	0.2100	276,200
Nov. 30, 2020	0.2100	0.2100	0.1950	0.1950	0.1950	219,200
Nov. 27, 2020	0.2250	0.2250	0.2100	0.2150	0.2150	130,800
Nov. 26, 2020	0.2200	0.2250	0.2200	0.2250	0.2250	31,800
Nov. 25, 2020	0.2350	0.2350	0.2250	0.2250	0.2250	1,400
Nov. 24, 2020	0.2300	0.2300	0.2150	0.2250	0.2250	23,400
Nov. 23, 2020	0.2200	0.2300	0.2150	0.2150	0.2150	80,700
Nov. 20, 2020	0.2250	0.2300	0.2150	0.2300	0.2300	36,600
Nov. 19, 2020	0.2300	0.2300	0.2200	0.2250	0.2250	44,000
Nov. 18, 2020	0.2450	0.2450	0.2300	0.2300	0.2300	125,600
Nov. 17, 2020	0.2450	0.2500	0.2450	0.2500	0.2500	33,400
Nov. 16, 2020	0.2450	0.2450	0.2350	0.2350	0.2350	51,200
Nov. 13, 2020	0.2500	0.2500	0.2400	0.2450	0.2450	25,900
Nov. 12, 2020	0.2400	0.2500	0.2350	0.2500	0.2500	60,000
Nov. 11, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	26,300
Nov. 10, 2020	0.2550	0.2550	0.2350	0.2400	0.2400	12,100
Nov. 09, 2020	0.2500	0.2550	0.2450	0.2450	0.2450	43,600
Nov. 06, 2020	0.2650	0.2700	0.2650	0.2700	0.2700	26,900
Nov. 05, 2020	0.2500	0.2700	0.2300	0.2650	0.2650	187,600
Nov. 04, 2020	0.2450	0.2450	0.2300	0.2400	0.2400	103,200
Nov. 03, 2020	0.2500	0.2500	0.2350	0.2450	0.2450	70,400
Nov. 02, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	2,700
Oct. 30, 2020	0.2550	0.2600	0.2450	0.2500	0.2500	33,900
Oct. 29, 2020	0.2550	0.2600	0.2550	0.2600	0.2600	1,000
Oct. 28, 2020	0.2550	0.2650	0.2500	0.2500	0.2500	79,900
Oct. 27, 2020	0.2800	0.2800	0.2500	0.2650	0.2650	78,900
Oct. 26, 2020	0.2900	0.2900	0.2700	0.2800	0.2800	35,900
Oct. 23, 2020	0.2550	0.2550	0.2500	0.2500	0.2500	100,800
Oct. 22, 2020	0.2500	0.2550	0.2500	0.2500	0.2500	81,900
Oct. 21, 2020	0.2700	0.2700	0.2400	0.2650	0.2650	58,500
Oct. 20, 2020	0.2700	0.2700	0.2650	0.2700	0.2700	51,900
Oct. 19, 2020	0.2750	0.2950	0.2600	0.2750	0.2750	128,800
Oct. 16, 2020	0.3150	0.3400	0.3150	0.3350	0.3350	135,100
Oct. 15, 2020	0.3150	0.3250	0.2950	0.3200	0.3200	103,600
Oct. 14, 2020	0.3450	0.3450	0.3200	0.3200	0.3200	35,100
Oct. 13, 2020	0.3500	0.3600	0.3200	0.3200	0.3200	230,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.26(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.20(+1.85%)

Sirona Biochem Corp. (SBM.V)

S&P/TSX
18,380.96
+255.26(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.20(+1.85%)