Canada markets closed

Sleep Country Canada Holdings Inc. (ZZZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.05+0.35 (+0.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 202135.3936.1435.1236.0536.0541,824
Sep. 24, 202135.6836.2234.9035.7035.7041,600
Sep. 23, 202137.1637.2235.7135.8135.8146,900
Sep. 22, 202136.1337.2736.1336.6936.69137,500
Sep. 21, 202135.0936.0034.8235.9735.9767,700
Sep. 20, 202134.6035.1734.2035.0935.0979,800
Sep. 17, 202134.7435.1834.7435.0735.0760,900
Sep. 16, 202134.3035.5034.3034.8734.87145,700
Sep. 15, 202134.0734.7933.9234.4934.4943,100
Sep. 14, 202135.3035.3033.8834.0434.0445,700
Sep. 13, 202135.0635.5034.7835.3135.3195,000
Sep. 10, 202135.0235.4434.9335.0735.0738,200
Sep. 09, 202134.5135.2434.5134.9634.9653,500
Sep. 08, 202134.6635.0034.5134.7034.7041,700
Sep. 07, 202134.9735.2234.5134.6934.6954,200
Sep. 03, 202134.4335.1634.2935.0035.00121,400
Sep. 02, 202134.1634.7634.1634.4834.4848,100
Sep. 01, 202133.8634.4033.6134.3134.3159,100
Aug. 31, 202133.6434.0933.1733.9733.9785,200
Aug. 30, 202132.0033.7431.7733.6333.6396,100
Aug. 27, 202132.8032.8032.0232.1032.1072,800
Aug. 26, 202132.8233.1732.5732.8232.8247,700
Aug. 25, 202132.5232.9432.4032.8332.8318,700
Aug. 24, 202132.6332.7432.3632.4532.4519,200
Aug. 23, 202132.2032.6831.9932.5732.5725,800
Aug. 20, 202132.7433.2631.9032.0432.0478,800
Aug. 19, 202133.4633.7432.6232.6832.6874,100
Aug. 19, 20210.195 Dividend
Aug. 18, 202133.2434.0233.1533.9833.7886,000
Aug. 17, 202133.4633.4632.8033.2933.1055,500
Aug. 16, 202133.1633.7732.8033.5633.3758,800
Aug. 13, 202133.8433.8432.6833.2533.0657,800
Aug. 12, 202134.1934.1933.5533.8433.6575,500
Aug. 11, 202133.9334.5033.5034.1733.97310,600
Aug. 10, 202133.4934.0533.1033.8833.6998,100
Aug. 09, 202132.9933.4832.2633.3633.17157,500
Aug. 06, 202133.4033.4031.5133.0432.85381,200
Aug. 05, 202133.0033.6031.1333.2533.06274,600
Aug. 04, 202131.0133.6130.7032.8532.66431,900
Aug. 03, 202129.3029.3828.4228.4528.29187,900
Jul. 30, 202129.4129.5928.9929.4129.24163,700
Jul. 29, 202127.9129.4227.9129.4129.24149,300
Jul. 28, 202127.8528.0127.4027.8727.7192,900
Jul. 27, 202127.9427.9427.1427.6827.5267,600
Jul. 26, 202127.7127.9927.4027.8127.6561,500
Jul. 23, 202128.3228.4127.7027.7327.57104,500
Jul. 22, 202128.4528.7228.1728.3428.1862,200
Jul. 21, 202128.0228.4828.0228.4628.3073,800
Jul. 20, 202127.3128.0227.1228.0027.8467,800
Jul. 19, 202127.0527.3226.5527.2827.1268,700
Jul. 16, 202128.3728.6427.2627.2827.12125,400
Jul. 15, 202128.3128.5527.9228.2628.1089,000
Jul. 14, 202128.5628.7228.1628.4228.2686,900
Jul. 13, 202129.2029.2028.3028.5628.4082,700
Jul. 12, 202129.0229.3928.9729.2229.0585,500
Jul. 09, 202128.6629.3428.5629.2329.06108,300
Jul. 08, 202128.6528.6527.8028.2828.1277,300
Jul. 07, 202128.6928.9428.4828.7828.61123,400
Jul. 06, 202129.4829.5328.2528.5728.41202,400
Jul. 05, 202129.7529.9129.4029.4829.3182,500
Jul. 02, 202129.8030.3529.6529.8129.6469,100
Jun. 30, 202129.6029.9329.4329.6729.5059,500
Jun. 29, 202129.1929.7529.1029.6429.4741,700
Jun. 28, 202129.5629.5629.0829.1528.9865,700
Jun. 25, 202130.3230.3229.5229.5629.3990,700
Jun. 24, 202129.5330.3129.4930.3130.14151,800
Jun. 23, 202129.1129.5829.1129.3129.14125,100
Jun. 22, 202129.2929.3328.9529.0828.9154,900
Jun. 21, 202129.4229.5128.9929.1729.0062,600
Jun. 18, 202129.1429.5528.8929.2729.10151,400
Jun. 17, 202128.9329.3828.9329.2529.08115,200
Jun. 16, 202129.5529.7128.9829.1628.9965,100
Jun. 15, 202129.4430.0029.4429.5529.3877,300
Jun. 14, 202129.2029.4528.9929.4329.2677,400
Jun. 11, 202129.2229.3428.8428.9728.80144,000
Jun. 10, 202129.2529.5028.9029.2229.0550,100
Jun. 09, 202129.4929.4928.7529.3129.1483,300
Jun. 08, 202129.4129.6629.1929.5329.3683,800
Jun. 07, 202129.6329.6329.2329.4629.2953,700
Jun. 04, 202130.1730.3129.4929.5229.35141,700
Jun. 03, 202129.2530.6629.2530.0729.90162,000
Jun. 02, 202129.9030.5129.0729.2529.08232,600
Jun. 01, 202129.6230.1029.2229.6229.45204,000
May 31, 202130.3330.3329.3529.3829.2153,700
May 28, 202129.9530.7929.8230.0229.85129,900
May 27, 202129.5930.4529.4529.6329.46305,700
May 26, 202130.0030.3429.2329.6329.46202,300
May 25, 202130.5030.6029.9930.1029.9391,600
May 21, 202131.3931.3930.2530.3530.1887,800
May 20, 202130.6031.4130.4931.1030.9284,900
May 20, 20210.195 Dividend
May 19, 202130.7630.8930.1530.6030.2378,900
May 18, 202131.0231.2030.6630.8930.5255,700
May 17, 202132.1132.1130.6231.0230.6568,600
May 14, 202132.0232.4231.6932.1731.7846,700
May 13, 202132.7733.2231.5731.8331.45142,400
May 12, 202134.4234.4332.6232.7832.38120,000
May 11, 202134.4035.7033.9934.4334.01152,300
May 10, 202134.9134.9234.1934.5834.1655,100
May 07, 202134.7034.8734.3934.6534.2346,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...