Canada markets closed

Smart Employee Benefits Inc. (SEB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 10:09AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20220.12000.12000.12000.12000.12005,000
Jul 11, 20220.11500.12000.11500.12000.120040,600
Jul 08, 20220.11000.11500.11000.11500.115024,000
Jul 07, 20220.11000.11000.10000.11000.1100122,500
Jul 06, 20220.11000.11000.10000.10000.100026,900
Jul 05, 20220.10000.11500.10000.10000.100061,500
Jul 04, 20220.10000.10000.10000.10000.100087,100
Jun 30, 20220.10000.11000.10000.10000.100042,500
Jun 29, 20220.10500.11000.10500.11000.110021,000
Jun 28, 20220.09500.10000.09000.10000.100036,000
Jun 27, 20220.10500.10500.09000.10500.1050899,400
Jun 24, 20220.10000.10500.09500.10500.105053,500
Jun 23, 20220.11000.11000.10000.10000.1000101,500
Jun 22, 20220.11000.11000.11000.11000.11008,500
Jun 21, 20220.11500.11500.11500.11500.1150-
Jun 20, 20220.12000.12000.11500.11500.115020,000
Jun 17, 20220.12000.12000.11500.11500.115090,500
Jun 16, 20220.12500.12500.12000.12000.1200108,000
Jun 15, 20220.12500.12500.12000.12500.125091,400
Jun 14, 20220.12000.12000.12000.12000.120010,100
Jun 13, 20220.11500.11500.11500.11500.11503,500
Jun 10, 20220.12500.13000.12000.12000.1200180,000
Jun 09, 20220.11000.15000.11000.12500.1250317,500
Jun 08, 20220.12000.12000.12000.12000.120080,500
Jun 07, 20220.13000.13000.12000.12500.125097,500
Jun 06, 20220.13500.13500.13500.13500.13505,000
Jun 03, 20220.14000.14000.14000.14000.14003,500
Jun 02, 20220.14000.14000.13000.14000.140059,500
Jun 01, 20220.16000.16000.16000.16000.1600500
May 31, 20220.15000.15000.15000.15000.15003,800
May 30, 20220.13000.16000.12500.16000.1600192,500
May 27, 20220.14000.14000.13000.14000.14006,000
May 26, 20220.14000.14000.14000.14000.14001,000
May 25, 20220.13500.14500.13000.14500.145019,000
May 24, 20220.13500.13500.13500.13500.1350-
May 20, 20220.13500.13500.13500.13500.13505,000
May 19, 20220.14000.14000.14000.14000.1400-
May 18, 20220.14000.14000.14000.14000.1400-
May 17, 20220.13500.14000.13500.14000.14004,500
May 16, 20220.12500.15000.12000.14000.1400192,500
May 13, 20220.13500.13500.13000.13000.130010,500
May 12, 20220.12000.12000.12000.12000.1200-
May 11, 20220.12000.12000.12000.12000.120020,000
May 10, 20220.14000.14000.14000.14000.1400-
May 09, 20220.14500.14500.13000.14000.140065,500
May 06, 20220.13500.14000.13500.14000.140045,000
May 05, 20220.14000.14000.12500.12500.125031,000
May 04, 20220.12500.13000.12000.13000.130075,800
May 03, 20220.15000.15000.15000.15000.1500-
May 02, 20220.12000.15000.11500.15000.150053,900
Apr 29, 20220.14500.15000.14000.14000.140089,500
Apr 28, 20220.15000.15000.14500.15000.150077,500
Apr 27, 20220.16500.16500.16000.16000.160098,500
Apr 26, 20220.17500.17500.17500.17500.1750-
Apr 25, 20220.17500.17500.17500.17500.1750-
Apr 22, 20220.17500.17500.17500.17500.1750-
Apr 21, 20220.17000.17500.17000.17500.175038,000
Apr 20, 20220.17500.17500.17500.17500.1750-
Apr 19, 20220.17500.17500.17500.17500.1750-
Apr 18, 20220.19000.19000.17000.17500.175097,600
Apr 14, 20220.17000.18500.17000.18500.185041,500
Apr 13, 20220.17000.17500.17000.17500.175028,400
Apr 12, 20220.18000.18000.16500.16500.165023,300
Apr 11, 20220.18500.18500.18500.18500.1850-
Apr 08, 20220.18500.18500.18500.18500.185020,000
Apr 07, 20220.17500.18500.17000.18500.185099,000
Apr 06, 20220.17500.17500.17500.17500.1750-
Apr 05, 20220.18000.18000.17000.17500.175040,300
Apr 04, 20220.17500.17500.16000.17000.1700135,300
Apr 01, 20220.19500.19500.17500.18000.1800286,700
Mar 31, 20220.20500.20500.20000.20000.200061,000
Mar 30, 20220.20000.20000.19500.19500.1950113,500
Mar 29, 20220.20500.20500.20500.20500.205023,000
Mar 28, 20220.20500.20500.20000.20000.200020,000
Mar 25, 20220.21500.21500.20000.20000.2000496,000
Mar 24, 20220.22000.22500.20500.21000.2100285,700
Mar 23, 20220.22000.22000.22000.22000.220020,000
Mar 22, 20220.22000.22000.22000.22000.22004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...