SolarBank Corporation (NEO: SUNN)
Canada
· Delayed Price · Currency is CAD 3.100
+0.100 (3.33%)
Dec 20, 2024, 1:40 PM EST
SolarBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.11 | 3.12 | 3.10 | 3.10 | - | 3.33% | 2,600 |
| Dec 19, 2024 | 3.11 | 3.21 | 3.00 | 3.00 | - | -3.54% | 2,103 |
| Dec 18, 2024 | 3.20 | 3.20 | 3.11 | 3.11 | - | -2.81% | 500 |
| Dec 17, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 100 |
| Dec 16, 2024 | 3.15 | 3.40 | 3.11 | 3.20 | - | 2.89% | 5,625 |
| Dec 13, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | - | 0.32% | 200 |
| Dec 12, 2024 | 3.30 | 3.30 | 3.10 | 3.10 | - | -6.06% | 2,551 |
| Dec 11, 2024 | 3.01 | 3.35 | 3.00 | 3.30 | - | 10.74% | 5,300 |
| Dec 10, 2024 | 3.10 | 3.10 | 2.98 | 2.98 | - | -3.87% | 5,396 |
| Dec 9, 2024 | 3.35 | 3.35 | 2.83 | 3.10 | - | -7.46% | 7,122 |
| Dec 6, 2024 | 3.45 | 3.45 | 3.20 | 3.35 | - | -4.29% | 3,000 |
| Dec 5, 2024 | 3.61 | 3.61 | 3.50 | 3.50 | - | -3.58% | 1,000 |
| Dec 4, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | - | - | 411 |
| Dec 3, 2024 | 3.75 | 3.75 | 3.50 | 3.63 | - | -2.94% | 1,430 |
| Dec 2, 2024 | 3.93 | 4.03 | 3.74 | 3.74 | - | 1.08% | 2,680 |
| Nov 29, 2024 | 3.71 | 3.75 | 3.70 | 3.70 | - | - | 3,220 |
| Nov 28, 2024 | 3.75 | 3.75 | 3.70 | 3.70 | - | -2.12% | 400 |
| Nov 27, 2024 | 3.70 | 3.78 | 3.70 | 3.78 | - | 1.89% | 1,805 |
| Nov 26, 2024 | 4.11 | 4.11 | 3.70 | 3.71 | - | -7.48% | 2,950 |
| Nov 25, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | - | 0.25% | 1,350 |
| Nov 22, 2024 | 3.81 | 4.00 | 3.81 | 4.00 | - | 5.82% | 1,181 |
| Nov 21, 2024 | 3.65 | 3.78 | 3.50 | 3.78 | - | 2.16% | 3,152 |
| Nov 20, 2024 | 3.65 | 3.70 | 3.60 | 3.70 | - | - | 1,100 |
| Nov 19, 2024 | 3.70 | 4.00 | 3.70 | 3.70 | - | -1.60% | 2,700 |
| Nov 18, 2024 | 3.85 | 3.90 | 3.76 | 3.76 | - | 1.62% | 3,236 |
| Nov 15, 2024 | 4.00 | 4.01 | 3.70 | 3.70 | - | -5.37% | 2,850 |
| Nov 14, 2024 | 4.00 | 4.17 | 3.90 | 3.91 | - | -2.49% | 6,510 |
| Nov 13, 2024 | 4.20 | 4.21 | 3.90 | 4.01 | - | 5.53% | 8,571 |
| Nov 12, 2024 | 3.60 | 4.01 | 3.60 | 3.80 | - | 2.70% | 3,990 |
| Nov 11, 2024 | 3.71 | 3.81 | 3.70 | 3.70 | - | -0.27% | 2,377 |
| Nov 8, 2024 | 3.71 | 3.79 | 3.65 | 3.71 | - | 1.64% | 2,415 |
| Nov 7, 2024 | 4.08 | 4.08 | 3.60 | 3.65 | - | -10.98% | 15,552 |
| Nov 6, 2024 | 4.60 | 4.60 | 4.03 | 4.10 | - | -12.77% | 7,106 |
| Nov 5, 2024 | 4.70 | 4.81 | 4.60 | 4.70 | - | - | 3,716 |
| Nov 4, 2024 | 4.62 | 4.70 | 4.60 | 4.70 | - | - | 3,028 |
| Nov 1, 2024 | 4.50 | 4.71 | 4.50 | 4.70 | - | 1.95% | 3,985 |
| Oct 31, 2024 | 4.80 | 4.81 | 4.40 | 4.61 | - | -5.14% | 3,953 |
| Oct 30, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1.04% | 900 |
| Oct 29, 2024 | 4.85 | 4.85 | 4.70 | 4.81 | - | -0.82% | 1,350 |
| Oct 28, 2024 | 5.01 | 5.11 | 4.85 | 4.85 | - | -3.19% | 3,238 |
| Oct 25, 2024 | 5.00 | 5.01 | 5.00 | 5.01 | - | - | 2,600 |
| Oct 24, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | - | -0.79% | 1,300 |
| Oct 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.00% | 2,020 |
| Oct 22, 2024 | 5.31 | 5.40 | 5.00 | 5.00 | - | -4.76% | 6,508 |
| Oct 21, 2024 | 5.41 | 5.41 | 5.25 | 5.25 | - | -0.94% | 1,285 |
| Oct 18, 2024 | 5.20 | 5.31 | 5.20 | 5.30 | - | 0.95% | 3,873 |
| Oct 17, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | - | 0.96% | 200 |
| Oct 16, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | - | -3.70% | 2,400 |
| Oct 15, 2024 | 5.31 | 5.60 | 5.31 | 5.40 | - | 3.65% | 2,350 |
| Oct 11, 2024 | 5.31 | 5.31 | 5.10 | 5.21 | - | -1.70% | 2,955 |
| Oct 10, 2024 | 5.21 | 5.41 | 5.21 | 5.30 | - | 2.91% | 1,075 |
| Oct 9, 2024 | 5.40 | 5.40 | 5.10 | 5.15 | - | -4.63% | 3,935 |
| Oct 8, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.18% | 160 |
| Oct 7, 2024 | 5.30 | 5.61 | 5.20 | 5.41 | - | 1.88% | 5,139 |
| Oct 4, 2024 | 5.50 | 5.62 | 5.30 | 5.31 | - | -3.45% | 2,443 |
| Oct 3, 2024 | 5.50 | 5.70 | 5.50 | 5.50 | - | -1.79% | 1,912 |
| Oct 2, 2024 | 5.90 | 5.91 | 5.60 | 5.60 | - | -6.67% | 920 |
| Oct 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 100 |
| Sep 30, 2024 | 6.06 | 6.40 | 5.90 | 6.00 | - | -9.09% | 15,026 |
| Sep 27, 2024 | 6.38 | 6.60 | 6.38 | 6.60 | - | 4.10% | 16,372 |
| Sep 26, 2024 | 5.90 | 6.34 | 5.90 | 6.34 | - | 9.12% | 13,604 |
| Sep 25, 2024 | 6.03 | 6.08 | 5.70 | 5.81 | - | -3.17% | 12,023 |
| Sep 24, 2024 | 5.89 | 6.05 | 5.70 | 6.00 | - | 3.45% | 28,873 |
| Sep 23, 2024 | 5.00 | 6.00 | 5.00 | 5.80 | - | 26.09% | 41,367 |
| Sep 20, 2024 | 4.90 | 5.00 | 4.60 | 4.60 | - | -8.00% | 5,407 |
| Sep 19, 2024 | 5.00 | 5.00 | 4.90 | 5.00 | - | - | 3,316 |
| Sep 18, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | - | -3.85% | 2,783 |
| Sep 17, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | - | -1.89% | 100 |
| Sep 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 237 |
| Sep 13, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | - | -0.93% | 321 |
| Sep 12, 2024 | 5.50 | 5.50 | 5.35 | 5.35 | - | -0.93% | 8,948 |
| Sep 11, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | - | -1.28% | 6,820 |
| Sep 10, 2024 | 5.62 | 5.62 | 5.47 | 5.47 | - | -1.08% | 716 |
| Sep 9, 2024 | 5.63 | 5.63 | 5.35 | 5.53 | - | -1.78% | 5,513 |
| Sep 5, 2024 | 5.50 | 5.63 | 5.50 | 5.63 | - | 4.26% | 1,349 |
| Sep 4, 2024 | 5.50 | 5.55 | 5.40 | 5.40 | - | -2.70% | 1,700 |
| Sep 3, 2024 | 5.50 | 5.75 | 5.50 | 5.55 | - | -0.89% | 1,496 |
| Aug 30, 2024 | 5.60 | 5.70 | 5.60 | 5.60 | - | 1.82% | 8,160 |
| Aug 29, 2024 | 5.80 | 6.00 | 5.50 | 5.50 | - | -4.35% | 7,227 |
| Aug 28, 2024 | 5.75 | 5.85 | 5.75 | 5.75 | - | -0.86% | 5,045 |
| Aug 27, 2024 | 6.00 | 6.05 | 5.80 | 5.80 | - | -3.33% | 4,495 |
| Aug 26, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | - | 2.56% | 2,800 |
| Aug 23, 2024 | 5.95 | 6.00 | 5.85 | 5.85 | - | -1.68% | 4,225 |
| Aug 22, 2024 | 6.05 | 6.21 | 5.95 | 5.95 | - | -0.83% | 3,360 |
| Aug 21, 2024 | 6.10 | 6.11 | 5.90 | 6.00 | - | -1.64% | 2,300 |
| Aug 20, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | - | -3.33% | 2,543 |
| Aug 19, 2024 | 6.35 | 6.35 | 6.30 | 6.31 | - | -1.41% | 1,173 |
| Aug 16, 2024 | 6.45 | 6.65 | 5.75 | 6.40 | - | - | 42,030 |
| Aug 15, 2024 | 6.65 | 6.75 | 6.35 | 6.40 | - | -3.03% | 5,795 |
| Aug 14, 2024 | 6.50 | 6.65 | 6.50 | 6.60 | - | 3.94% | 900 |
| Aug 13, 2024 | 6.41 | 6.60 | 6.30 | 6.35 | - | 0.63% | 6,600 |
| Aug 12, 2024 | 6.40 | 7.30 | 6.00 | 6.31 | - | -0.63% | 27,475 |
| Aug 9, 2024 | 6.50 | 6.50 | 6.35 | 6.35 | - | -3.05% | 2,556 |
| Aug 8, 2024 | 6.50 | 6.55 | 6.40 | 6.55 | - | 0.77% | 4,000 |
| Aug 7, 2024 | 6.50 | 6.51 | 6.32 | 6.50 | - | 1.56% | 2,404 |
| Aug 6, 2024 | 6.90 | 6.90 | 6.20 | 6.40 | - | -7.65% | 12,201 |
| Aug 2, 2024 | 7.45 | 7.45 | 6.93 | 6.93 | - | -7.60% | 9,146 |
| Aug 1, 2024 | 7.40 | 7.52 | 7.40 | 7.50 | - | 1.35% | 1,700 |
| Jul 31, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | - | -1.33% | 244 |
| Jul 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 200 |