South Bow Corporation (TSX:SOBO)
Canada
· Delayed Price · Currency is CAD 37.47
+0.23 (0.62%)
Mar 28, 2025, 4:00 PM EST
South Bow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.23 | 37.65 | 36.90 | 37.47 | 37.47 | 0.62% | 3,918,075 |
| Mar 27, 2025 | 37.99 | 37.99 | 37.22 | 37.24 | 37.24 | -2.00% | 1,987,334 |
| Mar 26, 2025 | 36.77 | 38.02 | 36.77 | 38.00 | 38.00 | 1.41% | 5,701,700 |
| Mar 25, 2025 | 38.06 | 38.26 | 37.44 | 37.47 | 37.47 | -1.34% | 952,400 |
| Mar 24, 2025 | 38.28 | 38.55 | 37.74 | 37.98 | 37.98 | 0.18% | 961,525 |
| Mar 21, 2025 | 37.90 | 38.43 | 37.80 | 37.91 | 37.91 | -0.73% | 2,000,700 |
| Mar 20, 2025 | 37.16 | 38.26 | 37.16 | 38.19 | 38.19 | 2.50% | 887,401 |
| Mar 19, 2025 | 37.92 | 37.92 | 36.82 | 37.26 | 37.26 | -1.51% | 959,832 |
| Mar 18, 2025 | 37.01 | 37.99 | 36.90 | 37.83 | 37.83 | 2.66% | 2,117,729 |
| Mar 17, 2025 | 37.40 | 38.14 | 36.75 | 36.85 | 36.85 | -0.81% | 4,753,700 |
| Mar 14, 2025 | 36.96 | 37.42 | 36.30 | 37.15 | 37.15 | 0.51% | 1,316,400 |
| Mar 13, 2025 | 36.95 | 37.44 | 36.90 | 36.96 | 36.96 | - | 1,384,112 |
| Mar 12, 2025 | 36.75 | 37.45 | 36.25 | 36.96 | 36.96 | 1.59% | 910,927 |
| Mar 11, 2025 | 36.06 | 37.24 | 35.90 | 36.38 | 36.38 | 1.51% | 1,728,000 |
| Mar 10, 2025 | 34.12 | 36.07 | 34.12 | 35.84 | 35.84 | 3.97% | 1,393,600 |
| Mar 7, 2025 | 35.20 | 35.40 | 33.88 | 34.47 | 34.47 | -2.02% | 2,062,209 |
| Mar 6, 2025 | 37.60 | 37.88 | 34.97 | 35.18 | 35.18 | -10.39% | 3,768,027 |
| Mar 5, 2025 | 38.33 | 39.57 | 38.31 | 39.26 | 39.26 | 2.29% | 1,840,400 |
| Mar 4, 2025 | 37.85 | 38.73 | 37.58 | 38.38 | 38.38 | 0.39% | 1,891,700 |
| Mar 3, 2025 | 38.61 | 39.13 | 38.15 | 38.23 | 38.23 | -0.70% | 2,114,602 |
| Feb 28, 2025 | 38.45 | 38.69 | 38.10 | 38.50 | 38.50 | 0.10% | 1,878,200 |
| Feb 27, 2025 | 38.28 | 38.81 | 38.02 | 38.46 | 38.46 | 1.08% | 1,805,702 |
| Feb 26, 2025 | 37.01 | 38.20 | 36.83 | 38.05 | 38.05 | 2.92% | 945,500 |
| Feb 25, 2025 | 35.71 | 37.35 | 35.69 | 36.97 | 36.97 | 2.84% | 1,040,200 |
| Feb 24, 2025 | 36.08 | 36.69 | 35.56 | 35.95 | 35.95 | -0.53% | 954,533 |
| Feb 21, 2025 | 36.00 | 37.00 | 35.80 | 36.14 | 36.14 | -0.11% | 782,100 |
| Feb 20, 2025 | 34.94 | 36.38 | 34.71 | 36.18 | 36.18 | 3.08% | 757,300 |
| Feb 19, 2025 | 35.14 | 35.15 | 34.80 | 35.10 | 35.10 | 0.20% | 524,700 |
| Feb 18, 2025 | 35.50 | 35.57 | 34.92 | 35.03 | 35.03 | -0.34% | 637,100 |
| Feb 14, 2025 | 35.81 | 35.89 | 35.03 | 35.15 | 35.15 | -1.29% | 686,900 |
| Feb 13, 2025 | 36.02 | 36.09 | 35.47 | 35.61 | 35.61 | -0.20% | 482,400 |
| Feb 12, 2025 | 35.73 | 36.17 | 35.26 | 35.68 | 35.68 | -0.67% | 473,809 |
| Feb 11, 2025 | 35.52 | 35.93 | 35.21 | 35.92 | 35.92 | 1.27% | 507,348 |
| Feb 10, 2025 | 35.63 | 36.05 | 35.32 | 35.47 | 35.47 | 0.54% | 508,837 |
| Feb 7, 2025 | 35.23 | 35.93 | 34.76 | 35.28 | 35.28 | 0.31% | 567,731 |
| Feb 6, 2025 | 36.01 | 36.05 | 34.82 | 35.17 | 35.17 | -2.60% | 467,312 |
| Feb 5, 2025 | 35.45 | 36.20 | 35.11 | 36.11 | 36.11 | 1.75% | 3,028,204 |
| Feb 4, 2025 | 34.65 | 35.68 | 34.46 | 35.49 | 35.49 | 3.11% | 605,400 |
| Feb 3, 2025 | 33.73 | 35.03 | 33.40 | 34.42 | 34.42 | -1.04% | 1,206,000 |
| Jan 31, 2025 | 35.06 | 35.48 | 34.68 | 34.78 | 34.78 | -0.94% | 1,535,313 |
| Jan 30, 2025 | 35.50 | 36.25 | 34.87 | 35.11 | 35.11 | -1.21% | 1,051,800 |
| Jan 29, 2025 | 34.19 | 35.66 | 34.19 | 35.54 | 35.54 | 3.65% | 806,600 |
| Jan 28, 2025 | 34.20 | 34.55 | 33.69 | 34.29 | 34.29 | 0.23% | 606,204 |
| Jan 27, 2025 | 34.52 | 35.42 | 34.10 | 34.21 | 34.21 | -2.09% | 1,649,837 |
| Jan 24, 2025 | 34.65 | 34.95 | 34.14 | 34.94 | 34.94 | 1.22% | 563,045 |
| Jan 23, 2025 | 35.25 | 35.75 | 34.50 | 34.52 | 34.52 | -2.92% | 1,641,600 |
| Jan 22, 2025 | 35.80 | 35.80 | 35.12 | 35.56 | 35.56 | 0.08% | 1,091,500 |
| Jan 21, 2025 | 35.70 | 36.32 | 35.26 | 35.53 | 35.53 | -0.84% | 1,216,600 |
| Jan 20, 2025 | 34.93 | 36.08 | 34.75 | 35.83 | 35.83 | 2.66% | 1,367,200 |
| Jan 17, 2025 | 33.75 | 34.91 | 33.62 | 34.90 | 34.90 | 4.43% | 1,434,800 |