Canada markets close in 4 hours 32 minutes

Sleep Country Canada Holdings Inc. (ZZZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.20+0.49 (+1.75%)
As of 11:22AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.7628.2727.7628.2028.206,309
Apr 25, 202427.9127.9127.4727.7227.7221,900
Apr 24, 202428.4428.5327.9027.9127.9132,400
Apr 23, 202427.9928.5927.6628.4528.4530,100
Apr 22, 202427.6927.9727.4927.9727.9734,000
Apr 19, 202427.7227.8427.5127.5227.5270,100
Apr 18, 202428.1828.1827.4527.5927.5915,400
Apr 17, 202427.5428.0827.5427.8227.8236,200
Apr 16, 202427.2027.5026.9027.4527.45185,100
Apr 15, 202427.6127.6127.1627.3227.3226,600
Apr 12, 202428.0428.2527.6227.6827.6825,000
Apr 11, 202428.6928.6927.9828.0028.0018,200
Apr 10, 202428.3828.6327.8928.5728.5750,900
Apr 09, 202428.2228.6327.8228.5728.5749,700
Apr 08, 202428.8028.8028.1328.2028.2027,300
Apr 05, 202428.7828.9228.2528.3428.3427,700
Apr 04, 202428.9529.0928.6128.7828.7838,700
Apr 03, 202428.5829.0528.5828.8128.8131,300
Apr 02, 202429.3029.4028.7528.9528.9530,100
Apr 01, 202430.0030.0029.3129.3529.3522,400
Mar 28, 202430.0030.3829.8129.9129.9144,900
Mar 27, 202430.1230.3929.9029.9929.9966,100
Mar 26, 202429.6630.1229.4630.0230.02166,600
Mar 25, 202429.3429.6129.2529.3029.3055,900
Mar 22, 202429.5429.7229.3329.3329.3322,400
Mar 21, 202429.9530.0329.3929.4329.4331,500
Mar 20, 202429.5029.9829.5029.7729.7729,900
Mar 19, 202429.3729.7629.3429.4929.4987,500
Mar 18, 202429.9130.1729.3829.3929.39120,700
Mar 15, 202430.1130.5029.8229.8629.86205,100
Mar 14, 202429.9430.4429.8730.4230.4255,700
Mar 13, 202429.5329.9529.5029.8029.8034,800
Mar 12, 202429.5729.5928.9629.4929.4998,500
Mar 11, 202428.9630.2728.8729.5029.50102,700
Mar 08, 202428.7428.9428.1328.9428.94124,800
Mar 07, 202428.7529.3228.1529.1829.1897,800
Mar 06, 202428.3528.3928.1528.3028.30101,600
Mar 05, 202428.4128.4128.0028.2228.22109,100
Mar 04, 202428.5328.9528.2728.4228.4225,600
Mar 01, 202428.5028.9228.5028.7528.7536,100
Feb 29, 202428.5528.7528.5028.6528.6562,800
Feb 28, 202428.5428.7328.4228.6028.60112,600
Feb 27, 202428.2028.6627.8728.6128.6181,300
Feb 26, 202427.9928.3527.8428.2128.2137,700
Feb 23, 202428.1928.2727.7128.1328.13176,300
Feb 22, 202427.8828.3027.5828.0428.04328,800
Feb 21, 202427.5327.6727.3027.4927.4955,800
Feb 20, 202427.3927.6227.0027.5327.5332,200
Feb 20, 20240.237 Dividend
Feb 16, 202427.5128.0927.4827.8227.5862,800
Feb 15, 202427.6027.8927.4827.6127.37210,600
Feb 14, 202427.3227.5126.8827.3027.07119,000
Feb 13, 202427.0127.2226.8227.0026.7717,800
Feb 12, 202427.4327.9127.4027.5027.27503,000
Feb 09, 202426.9127.4826.5827.4327.2050,200
Feb 08, 202426.5726.6526.2626.5126.2834,300
Feb 07, 202426.7726.8526.2426.2926.0755,800
Feb 06, 202426.2026.7026.2026.3826.1644,700
Feb 05, 202426.3226.4025.8926.3126.0926,900
Feb 02, 202426.2826.5726.2826.4626.2313,200
Feb 01, 202426.0626.5325.7526.4426.2122,100
Jan 31, 202426.1726.5625.8825.9925.7743,300
Jan 30, 202425.7526.4325.7526.3426.1217,400
Jan 29, 202426.2226.4026.0426.3226.1024,100
Jan 26, 202426.2826.3025.7726.2226.0027,300
Jan 25, 202426.5926.5925.4926.2526.0358,800
Jan 24, 202426.0126.6225.9326.4826.2587,500
Jan 23, 202425.4926.2525.4926.2226.0035,400
Jan 22, 202425.0925.5725.0925.4925.2723,100
Jan 19, 202424.9025.2224.5825.0924.8823,600
Jan 18, 202424.7525.0124.6024.9224.7132,900
Jan 17, 202424.7924.8624.3524.7924.5840,300
Jan 16, 202425.2225.2424.8824.9724.7618,400
Jan 15, 202425.4925.4925.1925.3025.089,900
Jan 12, 202425.1125.2224.8025.1724.9617,600
Jan 11, 202424.9925.1124.8025.1124.9030,100
Jan 10, 202424.8825.1524.8024.9924.7853,400
Jan 09, 202425.0725.5124.8424.8424.6344,300
Jan 08, 202425.2825.8925.2825.4825.2630,400
Jan 05, 202425.2026.0725.1925.7225.5038,200
Jan 04, 202425.2425.7825.2425.6825.4624,200
Jan 03, 202425.0625.4925.0125.3625.1433,900
Jan 02, 202425.3125.8125.3125.6325.4136,700
Dec 29, 202325.7125.8325.3025.6125.3921,300
Dec 28, 202325.5625.9225.4725.4725.2510,300
Dec 27, 202325.8225.8725.6225.7125.4916,600
Dec 22, 202325.9926.2325.6525.7625.5437,500
Dec 21, 202325.2326.0225.2325.8925.6737,000
Dec 20, 202325.1526.0125.1425.1724.9635,000
Dec 19, 202325.1125.2524.8825.1624.95102,800
Dec 18, 202325.3625.3725.0125.0224.8115,000
Dec 15, 202326.5126.5825.1025.4625.24191,600
Dec 14, 202324.8026.4424.5326.2326.01267,600
Dec 13, 202324.3024.6724.1424.5024.29142,000
Dec 12, 202324.3624.5323.9724.2023.99158,100
Dec 11, 202324.8724.8724.4024.6824.47213,200
Dec 08, 202325.0925.1024.8524.8724.6643,100
Dec 07, 202325.0225.2724.6424.9124.70306,200
Dec 06, 202325.1825.6125.0225.1424.9358,400
Dec 05, 202324.6325.2924.6325.0024.7953,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...