Canada markets closed

Smart Employee Benefits Inc. (SEB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0100 (+6.25%)
At close: 12:20PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.17000.17000.17000.17000.170055,300
Dec 01, 20220.17000.17000.16000.16000.160058,000
Nov 30, 20220.17000.17500.17000.17500.175060,100
Nov 29, 20220.16500.16500.16500.16500.1650115,400
Nov 28, 20220.16000.16000.16000.16000.1600-
Nov 25, 20220.17500.17500.16000.16000.160073,000
Nov 24, 20220.17000.17000.17000.17000.170031,100
Nov 23, 20220.18000.18500.18000.18500.1850154,700
Nov 22, 20220.17000.18000.17000.18000.180047,000
Nov 21, 20220.16500.16500.16500.16500.165030,000
Nov 18, 20220.15000.15000.15000.15000.1500300
Nov 17, 20220.15000.15000.15000.15000.150015,000
Nov 16, 20220.17000.17000.16000.16000.1600157,300
Nov 15, 20220.17000.17000.17000.17000.170076,000
Nov 14, 20220.16500.16500.16500.16500.165050,000
Nov 11, 20220.16500.16500.16500.16500.165030,000
Nov 10, 20220.17000.17000.16000.16500.1650140,500
Nov 09, 20220.16500.16500.16000.16000.160031,000
Nov 08, 20220.16500.16500.16500.16500.165024,000
Nov 07, 20220.17000.17000.17000.17000.17005,000
Nov 04, 20220.16000.17000.16000.16000.160070,500
Nov 03, 20220.17000.17000.16000.17000.170051,500
Nov 02, 20220.16000.17000.16000.16000.1600103,500
Nov 01, 20220.17000.17000.16000.16000.1600115,000
Oct 31, 20220.17500.17500.17500.17500.17506,000
Oct 28, 20220.17500.17500.17500.17500.1750-
Oct 27, 20220.17000.17500.17000.17500.175096,500
Oct 26, 20220.17000.17000.16000.16000.160026,500
Oct 25, 20220.17500.17500.17000.17000.170041,100
Oct 24, 20220.17500.19000.17500.18000.1800149,500
Oct 21, 20220.16500.16500.16500.16500.165055,500
Oct 20, 20220.16500.16500.16000.16000.160041,000
Oct 19, 20220.16500.16500.16500.16500.165010,000
Oct 18, 20220.16500.16500.16500.16500.165014,000
Oct 17, 20220.16500.16500.16500.16500.165076,000
Oct 14, 20220.17000.17000.16500.16500.1650205,500
Oct 13, 20220.17000.17000.17000.17000.1700-
Oct 12, 20220.17500.17500.17000.17000.1700120,700
Oct 11, 20220.17500.17500.17500.17500.175015,000
Oct 07, 20220.18000.18000.17500.17500.175034,100
Oct 06, 20220.18000.18000.18000.18000.180052,000
Oct 05, 20220.17000.17500.17000.17500.175012,100
Oct 04, 20220.17500.18000.17500.18000.1800137,000
Oct 03, 20220.17500.17500.17000.17500.175056,400
Sept 30, 20220.17000.17500.17000.17500.1750142,000
Sept 29, 20220.16000.16500.16000.16500.1650161,600
Sept 28, 20220.15000.17000.15000.16000.1600100,500
Sept 27, 20220.17000.17000.14500.14500.1450297,600
Sept 26, 20220.16500.17000.16500.17000.170020,000
Sept 23, 20220.16500.19000.16000.16500.1650479,300
Sept 22, 20220.17000.17000.15500.16500.1650231,500
Sept 21, 20220.16500.16500.16000.16000.160017,500
Sept 20, 20220.15000.15500.15000.15500.155094,000
Sept 19, 20220.15500.15500.15000.15500.1550126,500
Sept 16, 20220.16000.16000.15500.15500.155035,300
Sept 15, 20220.16000.16000.16000.16000.1600-
Sept 14, 20220.17000.18000.15000.16000.1600127,500
Sept 13, 20220.16500.16500.16000.16000.1600156,300
Sept 12, 20220.16500.17000.16500.17000.170020,000
Sept 09, 20220.16000.16500.16000.16500.16508,200
Sept 08, 20220.16000.16000.15000.16000.160058,100
Sept 07, 20220.13500.16000.13500.16000.1600291,500
Sept 06, 20220.12500.14000.12500.14000.1400244,100
Sept 02, 20220.13000.13000.13000.13000.130049,000
Sept 01, 20220.13000.13000.13000.13000.130011,500
Aug 31, 20220.13500.13500.13500.13500.1350-
Aug 30, 20220.13000.13500.13000.13500.135078,500
Aug 29, 20220.13000.13000.13000.13000.130010,000
Aug 26, 20220.14000.14000.14000.14000.1400-
Aug 25, 20220.13000.14000.13000.14000.140054,000
Aug 24, 20220.12000.13500.12000.13500.135045,000
Aug 23, 20220.14000.14000.14000.14000.1400-
Aug 22, 20220.14000.14000.14000.14000.140010,500
Aug 19, 20220.14000.14000.14000.14000.140019,000
Aug 18, 20220.13500.14000.13500.14000.140025,500
Aug 17, 20220.12500.13500.12500.13500.135024,000
Aug 16, 20220.13000.13000.13000.13000.13001,900
Aug 15, 20220.13500.13500.13000.13000.130068,200
Aug 12, 20220.13000.13000.13000.13000.130095,500
Aug 11, 20220.13500.13500.13500.13500.135045,000
Aug 10, 20220.13500.13500.13500.13500.1350224,000
Aug 09, 20220.14000.14000.14000.14000.1400110,000
Aug 08, 20220.13500.15000.13500.14500.1450429,000
Aug 05, 20220.10000.13500.10000.13500.13501,083,500
Aug 04, 20220.09500.09500.09500.09500.0950100
Aug 03, 20220.09500.09500.09500.09500.095013,600
Aug 02, 20220.10500.10500.09500.09500.0950365,200
Jul 29, 20220.11000.11000.10500.10500.105090,000
Jul 28, 20220.11000.11000.11000.11000.11002,000
Jul 27, 20220.11000.11000.11000.11000.1100115,000
Jul 26, 20220.11000.11000.11000.11000.110025,500
Jul 25, 20220.11000.11000.11000.11000.110014,500
Jul 22, 20220.11500.11500.11000.11000.110074,500
Jul 21, 20220.11000.11000.11000.11000.1100-
Jul 20, 20220.11000.11000.11000.11000.11001,000
Jul 19, 20220.11000.11500.11000.11000.1100119,000
Jul 18, 20220.12000.12000.12000.12000.1200500
Jul 15, 20220.12000.12000.12000.12000.12009,000
Jul 14, 20220.12000.12000.12000.12000.120026,500
Jul 13, 20220.12500.12500.11000.11500.115054,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...