Mulvihill S Split Corp. (TSX:SBN)
Canada
· Delayed Price · Currency is CAD 2.630
-0.120 (-4.36%)
Inactive · Last trade price
on Sep 16, 2024
Mulvihill S Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Sep 17, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Sep 16, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.36% | 600 |
| Sep 13, 2024 | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | 8.70% | 800 |
| Sep 12, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Sep 11, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Sep 10, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Sep 9, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Sep 6, 2024 | 2.45 | 2.53 | 2.44 | 2.53 | 2.53 | 5.42% | 500 |
| Sep 5, 2024 | 2.35 | 2.46 | 2.35 | 2.40 | 2.40 | 2.13% | 300 |
| Sep 4, 2024 | 2.15 | 2.35 | 2.15 | 2.35 | 2.35 | 7.80% | 3,300 |
| Sep 3, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 30, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 700 |
| Aug 29, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 700 |
| Aug 28, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 27, 2024 | 1.94 | 2.18 | 1.94 | 2.18 | 2.18 | 16.58% | 600 |
| Aug 26, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 23, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 22, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 21, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 20, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 19, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 16, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 15, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | 100 |
| Aug 14, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 13, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 12, 2024 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -11.76% | 702 |
| Aug 9, 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 8, 2024 | 1.83 | 2.04 | 1.83 | 2.04 | 2.04 | 15.91% | 500 |
| Aug 7, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 6, 2024 | 2.05 | 2.05 | 1.73 | 1.76 | 1.76 | -19.63% | 3,040 |
| Aug 2, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 1, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 31, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 30, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 29, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 26, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 25, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 24, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 23, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 18, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 3.79% | 100 |
| Jul 17, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.80% | 500 |
| Jul 16, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 10, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 5, 2024 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 8.21% | 400 |
| Jul 3, 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 9.52% | 100 |
| Jul 2, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 26, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jun 21, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -6.44% | 100 |
| Jun 20, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.42% | 150 |