Sabina PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.40	15.50	15.30	15.30	15.30	-	226,615
May 28, 2026	15.40	15.40	15.30	15.30	15.30	-0.65%	156,172
May 27, 2026	15.30	15.40	15.20	15.40	15.40	0.65%	251,457
May 26, 2026	15.20	15.30	15.10	15.30	15.30	1.32%	270,854
May 25, 2026	15.10	15.20	15.00	15.10	15.10	0.67%	338,987
May 22, 2026	15.10	15.10	15.00	15.00	15.00	-0.66%	122,862
May 21, 2026	15.10	15.10	14.90	15.10	15.10	-	379,851
May 20, 2026	15.00	15.10	15.00	15.10	15.10	1.34%	274,655
May 19, 2026	15.00	15.00	14.90	14.90	14.90	-0.67%	164,726
May 18, 2026	14.90	15.00	14.90	15.00	15.00	0.67%	426,618
May 15, 2026	15.00	15.00	14.80	14.90	14.90	-0.67%	294,605
May 14, 2026	14.80	15.00	14.80	15.00	15.00	1.35%	348,835
May 13, 2026	15.00	15.00	14.70	14.80	14.80	-1.33%	1,654,064
May 12, 2026	15.00	15.10	14.90	15.00	15.00	-	750,652
May 11, 2026	15.10	15.20	15.00	15.00	15.00	-0.66%	958,430
May 8, 2026	15.00	15.20	15.00	15.10	15.10	0.67%	203,727
May 7, 2026	15.10	15.20	15.00	15.00	15.00	-0.66%	570,246
May 6, 2026	15.10	15.20	15.00	15.10	15.10	0.67%	264,572
May 5, 2026	15.30	15.30	15.00	15.00	15.00	-1.32%	933,548
Apr 30, 2026	15.20	15.30	15.10	15.20	15.20	-	893,238
Apr 29, 2026	15.70	15.80	15.60	15.80	15.20	0.64%	581,469
Apr 28, 2026	15.60	15.70	15.50	15.70	15.10	1.29%	403,005
Apr 27, 2026	15.60	15.60	15.50	15.50	14.91	-	191,843
Apr 24, 2026	15.60	15.60	15.50	15.50	14.91	-0.64%	392,186
Apr 23, 2026	15.70	15.70	15.50	15.60	15.01	-0.64%	241,663
Apr 22, 2026	15.60	15.70	15.50	15.70	15.10	0.64%	152,291
Apr 21, 2026	15.50	15.70	15.50	15.60	15.01	0.65%	152,114
Apr 20, 2026	15.60	15.70	15.40	15.50	14.91	-0.64%	455,239
Apr 17, 2026	15.70	15.80	15.60	15.60	15.01	-0.64%	214,979
Apr 16, 2026	15.60	15.90	15.60	15.70	15.10	0.64%	217,458
Apr 10, 2026	15.60	15.80	15.50	15.60	15.01	-	195,871
Apr 9, 2026	15.80	15.80	15.50	15.60	15.01	-0.64%	354,912
Apr 8, 2026	15.60	15.80	15.60	15.70	15.10	-	270,968
Apr 7, 2026	15.70	15.80	15.60	15.70	15.10	-	199,039
Apr 3, 2026	15.80	15.80	15.70	15.70	15.10	-	223,250
Apr 2, 2026	15.70	15.80	15.60	15.70	15.10	-	302,601
Apr 1, 2026	15.70	15.80	15.60	15.70	15.10	0.64%	349,449
Mar 31, 2026	15.60	15.70	15.50	15.60	15.01	0.65%	82,421
Mar 30, 2026	15.50	15.60	15.40	15.50	14.91	-	330,178
Mar 27, 2026	15.50	15.60	15.40	15.50	14.91	-	212,559
Mar 26, 2026	15.50	15.60	15.40	15.50	14.91	-	173,256
Mar 25, 2026	15.30	15.60	15.30	15.50	14.91	1.31%	282,824
Mar 24, 2026	15.30	15.40	15.10	15.30	14.72	0.66%	480,476
Mar 23, 2026	15.40	15.40	15.10	15.20	14.62	-1.30%	519,674
Mar 20, 2026	15.30	15.50	15.20	15.40	14.82	1.32%	435,607
Mar 19, 2026	15.70	15.70	15.20	15.20	14.62	-3.18%	1,318,488
Mar 18, 2026	15.80	15.90	15.60	15.70	15.10	-	376,508
Mar 17, 2026	15.70	15.90	15.60	15.70	15.10	-	347,757
Mar 16, 2026	15.90	15.90	15.60	15.70	15.10	-0.63%	401,390
Mar 13, 2026	15.90	16.00	15.80	15.80	15.20	-	180,445