BTB Real Estate Investment Trust (TSX:BTB.UN)
Canada · Delayed Price · Currency is CAD 3.640
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.61 | 3.64 | 3.60 | 3.64 | 3.64 | - | 57,109 |
| Jul 31, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | 69,893 |
| Jul 30, 2025 | 3.70 | 3.71 | 3.66 | 3.68 | 3.65 | -0.27% | 71,061 |
| Jul 29, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | 3.66 | - | 37,168 |
| Jul 28, 2025 | 3.70 | 3.71 | 3.67 | 3.69 | 3.66 | -0.27% | 120,606 |
| Jul 25, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.67 | -0.27% | 77,651 |
| Jul 24, 2025 | 3.70 | 3.73 | 3.70 | 3.71 | 3.68 | 0.27% | 26,758 |
| Jul 23, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.67 | -0.27% | 104,050 |
| Jul 22, 2025 | 3.69 | 3.72 | 3.69 | 3.71 | 3.68 | 0.27% | 38,249 |
| Jul 21, 2025 | 3.68 | 3.70 | 3.67 | 3.70 | 3.67 | 0.54% | 62,205 |
| Jul 18, 2025 | 3.71 | 3.72 | 3.68 | 3.68 | 3.65 | -0.81% | 22,297 |
| Jul 17, 2025 | 3.72 | 3.73 | 3.71 | 3.71 | 3.68 | - | 27,713 |
| Jul 16, 2025 | 3.69 | 3.72 | 3.68 | 3.71 | 3.68 | 0.54% | 52,349 |
| Jul 15, 2025 | 3.69 | 3.69 | 3.65 | 3.69 | 3.66 | 0.54% | 108,979 |
| Jul 14, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.65 | -0.27% | 87,188 |
| Jul 11, 2025 | 3.65 | 3.68 | 3.64 | 3.68 | 3.65 | 0.55% | 39,488 |
| Jul 10, 2025 | 3.65 | 3.68 | 3.65 | 3.66 | 3.64 | -0.27% | 40,335 |
| Jul 9, 2025 | 3.66 | 3.67 | 3.65 | 3.67 | 3.65 | 0.27% | 37,857 |
| Jul 8, 2025 | 3.66 | 3.67 | 3.65 | 3.66 | 3.64 | - | 30,612 |
| Jul 7, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.64 | -0.54% | 62,164 |
| Jul 4, 2025 | 3.63 | 3.69 | 3.63 | 3.68 | 3.65 | 1.38% | 98,104 |
| Jul 3, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.61 | -0.27% | 75,664 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.62 | - | 43,962 |
| Jun 30, 2025 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.82% | 40,244 |
| Jun 27, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.65 | 1.38% | 59,192 |
| Jun 26, 2025 | 3.65 | 3.65 | 3.61 | 3.62 | 3.60 | -0.55% | 55,804 |
| Jun 25, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.62 | 0.28% | 92,708 |
| Jun 24, 2025 | 3.62 | 3.65 | 3.62 | 3.63 | 3.61 | 0.83% | 36,062 |
| Jun 23, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.58 | -1.37% | 93,957 |
| Jun 20, 2025 | 3.66 | 3.66 | 3.61 | 3.65 | 3.63 | 0.27% | 153,154 |
| Jun 19, 2025 | 3.64 | 3.64 | 3.63 | 3.64 | 3.62 | - | 30,280 |
| Jun 18, 2025 | 3.64 | 3.67 | 3.63 | 3.64 | 3.62 | - | 80,022 |
| Jun 17, 2025 | 3.67 | 3.69 | 3.64 | 3.64 | 3.62 | -0.55% | 79,301 |
| Jun 16, 2025 | 3.65 | 3.67 | 3.63 | 3.66 | 3.64 | 0.83% | 109,207 |
| Jun 13, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.61 | -0.55% | 80,700 |
| Jun 12, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.63 | 0.83% | 48,096 |
| Jun 11, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.60 | - | 35,863 |
| Jun 10, 2025 | 3.63 | 3.66 | 3.61 | 3.62 | 3.60 | -0.55% | 84,622 |
| Jun 9, 2025 | 3.61 | 3.66 | 3.61 | 3.64 | 3.62 | 0.55% | 128,523 |
| Jun 6, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.60 | -0.28% | 96,980 |
| Jun 5, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.61 | 0.83% | 108,082 |
| Jun 4, 2025 | 3.60 | 3.61 | 3.58 | 3.60 | 3.58 | - | 74,047 |
| Jun 3, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.58 | 1.12% | 124,445 |
| Jun 2, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.54 | -0.84% | 91,195 |
| May 30, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.57 | -0.28% | 43,964 |
| May 29, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.56 | 0.84% | 174,297 |
| May 28, 2025 | 3.61 | 3.61 | 3.53 | 3.57 | 3.53 | -0.83% | 205,639 |
| May 27, 2025 | 3.57 | 3.61 | 3.57 | 3.60 | 3.56 | 0.84% | 149,032 |
| May 26, 2025 | 3.55 | 3.58 | 3.54 | 3.57 | 3.53 | 1.13% | 84,131 |
| May 23, 2025 | 3.55 | 3.55 | 3.52 | 3.53 | 3.49 | -0.28% | 68,863 |