Sleep Country Canada Holdings Inc. (TSX: ZZZ)
Canada
· Delayed Price · Currency is CAD 35.00
+0.01 (0.03%)
Inactive · Last trade price
on Oct 2, 2024
TSX: ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 35.00 | 35.02 | 34.98 | 34.99 | 34.99 | - | 628,753 |
| Oct 1, 2024 | 35.00 | 35.01 | 34.95 | 34.99 | 34.99 | - | 770,900 |
| Sep 30, 2024 | 34.98 | 35.03 | 34.95 | 34.99 | 34.99 | 0.11% | 340,114 |
| Sep 27, 2024 | 34.97 | 35.03 | 34.95 | 34.95 | 34.95 | - | 260,700 |
| Sep 26, 2024 | 34.97 | 34.99 | 34.93 | 34.95 | 34.95 | 0.03% | 186,209 |
| Sep 25, 2024 | 34.98 | 34.98 | 34.93 | 34.94 | 34.94 | - | 171,024 |
| Sep 24, 2024 | 34.92 | 34.99 | 34.92 | 34.94 | 34.94 | 0.03% | 86,639 |
| Sep 23, 2024 | 34.95 | 34.96 | 34.90 | 34.93 | 34.93 | -0.06% | 211,005 |
| Sep 20, 2024 | 34.92 | 34.97 | 34.92 | 34.95 | 34.95 | -0.03% | 87,700 |
| Sep 19, 2024 | 34.95 | 34.96 | 34.91 | 34.96 | 34.96 | 0.20% | 435,100 |
| Sep 18, 2024 | 34.94 | 34.95 | 34.89 | 34.89 | 34.89 | -0.14% | 242,900 |
| Sep 17, 2024 | 34.96 | 34.96 | 34.92 | 34.94 | 34.94 | 0.06% | 355,600 |
| Sep 16, 2024 | 34.95 | 34.95 | 34.89 | 34.92 | 34.92 | 0.06% | 149,410 |
| Sep 13, 2024 | 34.93 | 34.96 | 34.88 | 34.90 | 34.90 | - | 175,500 |
| Sep 12, 2024 | 34.94 | 34.94 | 34.86 | 34.90 | 34.90 | 0.06% | 76,000 |
| Sep 11, 2024 | 34.90 | 34.94 | 34.87 | 34.88 | 34.88 | -0.14% | 55,314 |
| Sep 10, 2024 | 34.93 | 34.94 | 34.84 | 34.93 | 34.93 | 0.11% | 166,800 |
| Sep 9, 2024 | 34.90 | 34.94 | 34.85 | 34.89 | 34.89 | 0.09% | 227,039 |
| Sep 6, 2024 | 34.84 | 34.91 | 34.84 | 34.86 | 34.86 | -0.11% | 45,320 |
| Sep 5, 2024 | 34.84 | 34.90 | 34.83 | 34.90 | 34.90 | 0.17% | 287,602 |
| Sep 4, 2024 | 34.81 | 34.87 | 34.80 | 34.84 | 34.84 | 0.09% | 205,200 |
| Sep 3, 2024 | 34.92 | 34.97 | 34.78 | 34.81 | 34.81 | - | 122,100 |
| Aug 30, 2024 | 34.89 | 35.07 | 34.68 | 34.81 | 34.81 | 0.14% | 1,145,800 |
| Aug 29, 2024 | 34.92 | 34.92 | 34.76 | 34.76 | 34.76 | -0.06% | 166,800 |
| Aug 28, 2024 | 34.84 | 34.85 | 34.76 | 34.78 | 34.78 | -0.03% | 68,100 |
| Aug 27, 2024 | 34.88 | 34.90 | 34.78 | 34.79 | 34.79 | -0.32% | 125,300 |
| Aug 26, 2024 | 34.85 | 34.90 | 34.72 | 34.90 | 34.90 | -0.31% | 188,600 |
| Aug 23, 2024 | 35.05 | 35.08 | 35.00 | 35.01 | 34.77 | - | 108,818 |
| Aug 22, 2024 | 35.03 | 35.07 | 35.00 | 35.01 | 34.77 | 0.03% | 101,809 |
| Aug 21, 2024 | 35.04 | 35.17 | 34.99 | 35.00 | 34.76 | -0.06% | 116,309 |
| Aug 20, 2024 | 35.07 | 35.07 | 34.97 | 35.02 | 34.78 | 0.14% | 35,300 |
| Aug 19, 2024 | 35.10 | 35.10 | 34.95 | 34.97 | 34.73 | -0.20% | 198,300 |
| Aug 16, 2024 | 35.00 | 35.05 | 34.96 | 35.04 | 34.80 | -0.06% | 138,420 |
| Aug 15, 2024 | 35.02 | 35.24 | 34.95 | 35.06 | 34.82 | 0.14% | 76,200 |
| Aug 14, 2024 | 34.98 | 35.01 | 34.91 | 35.01 | 34.77 | 0.29% | 55,817 |
| Aug 13, 2024 | 34.90 | 35.00 | 34.86 | 34.91 | 34.67 | -0.06% | 111,403 |
| Aug 12, 2024 | 34.95 | 35.00 | 34.88 | 34.93 | 34.69 | -0.11% | 109,029 |
| Aug 9, 2024 | 34.81 | 34.97 | 34.81 | 34.97 | 34.73 | 0.37% | 177,721 |
| Aug 8, 2024 | 34.78 | 34.90 | 34.78 | 34.84 | 34.60 | 0.20% | 130,700 |
| Aug 7, 2024 | 34.87 | 34.91 | 34.77 | 34.77 | 34.53 | -0.23% | 494,126 |
| Aug 6, 2024 | 34.85 | 35.00 | 34.81 | 34.85 | 34.61 | -0.20% | 198,500 |
| Aug 2, 2024 | 34.85 | 34.97 | 34.85 | 34.92 | 34.68 | - | 163,500 |
| Aug 1, 2024 | 34.95 | 35.03 | 34.86 | 34.92 | 34.68 | -0.29% | 197,432 |
| Jul 31, 2024 | 34.96 | 35.23 | 34.84 | 35.02 | 34.78 | 0.06% | 222,624 |
| Jul 30, 2024 | 35.00 | 35.08 | 34.98 | 35.00 | 34.76 | -0.23% | 167,905 |
| Jul 29, 2024 | 34.94 | 35.13 | 34.90 | 35.08 | 34.84 | 0.17% | 203,300 |
| Jul 26, 2024 | 34.82 | 35.13 | 34.82 | 35.02 | 34.78 | 0.43% | 283,232 |
| Jul 25, 2024 | 34.86 | 35.02 | 34.73 | 34.87 | 34.63 | -0.03% | 235,800 |
| Jul 24, 2024 | 34.75 | 35.08 | 34.75 | 34.88 | 34.64 | 0.20% | 571,416 |
| Jul 23, 2024 | 34.66 | 34.89 | 34.66 | 34.81 | 34.57 | 0.40% | 866,507 |
| Jul 22, 2024 | 34.65 | 35.16 | 34.62 | 34.67 | 34.44 | 27.09% | 1,228,300 |
| Jul 19, 2024 | 27.78 | 27.82 | 27.12 | 27.28 | 27.10 | -2.64% | 35,421 |
| Jul 18, 2024 | 27.29 | 28.02 | 27.20 | 28.02 | 27.83 | 2.83% | 72,500 |
| Jul 17, 2024 | 27.36 | 27.60 | 27.16 | 27.25 | 27.07 | 0.18% | 34,000 |
| Jul 16, 2024 | 25.80 | 27.28 | 25.79 | 27.20 | 27.02 | 4.25% | 23,400 |
| Jul 15, 2024 | 26.50 | 26.65 | 25.94 | 26.09 | 25.91 | -1.10% | 21,100 |
| Jul 12, 2024 | 25.68 | 26.41 | 25.63 | 26.38 | 26.20 | 3.41% | 28,300 |
| Jul 11, 2024 | 25.49 | 25.66 | 25.42 | 25.51 | 25.34 | 0.67% | 53,418 |
| Jul 10, 2024 | 25.41 | 25.54 | 25.05 | 25.34 | 25.17 | 0.40% | 51,507 |
| Jul 9, 2024 | 25.63 | 25.63 | 25.23 | 25.24 | 25.07 | -1.37% | 35,400 |
| Jul 8, 2024 | 25.60 | 25.92 | 25.45 | 25.59 | 25.42 | 0.83% | 26,600 |
| Jul 5, 2024 | 26.09 | 26.09 | 25.32 | 25.38 | 25.21 | -1.97% | 31,800 |
| Jul 4, 2024 | 25.75 | 25.93 | 25.70 | 25.89 | 25.71 | 0.54% | 19,540 |
| Jul 3, 2024 | 25.99 | 26.02 | 25.74 | 25.75 | 25.58 | -0.85% | 21,900 |
| Jul 2, 2024 | 26.12 | 26.16 | 25.85 | 25.97 | 25.79 | -0.42% | 40,210 |
| Jun 28, 2024 | 26.34 | 26.70 | 25.93 | 26.08 | 25.90 | 0.50% | 40,627 |
| Jun 27, 2024 | 25.54 | 25.99 | 25.43 | 25.95 | 25.77 | 1.61% | 49,516 |
| Jun 26, 2024 | 25.95 | 26.20 | 25.32 | 25.54 | 25.37 | -2.22% | 91,014 |
| Jun 25, 2024 | 26.38 | 26.64 | 26.10 | 26.12 | 25.94 | -1.69% | 25,240 |
| Jun 24, 2024 | 26.17 | 26.69 | 26.17 | 26.57 | 26.39 | 2.00% | 20,632 |
| Jun 21, 2024 | 26.02 | 26.45 | 25.89 | 26.05 | 25.87 | -1.62% | 124,300 |
| Jun 20, 2024 | 27.01 | 27.01 | 26.28 | 26.48 | 26.30 | -1.60% | 51,300 |
| Jun 19, 2024 | 27.14 | 27.53 | 26.82 | 26.91 | 26.73 | -0.52% | 58,000 |
| Jun 18, 2024 | 26.25 | 27.14 | 26.25 | 27.05 | 26.87 | 2.70% | 65,100 |
| Jun 17, 2024 | 26.59 | 26.82 | 26.20 | 26.34 | 26.16 | -1.75% | 63,422 |
| Jun 14, 2024 | 26.95 | 26.98 | 26.36 | 26.81 | 26.63 | -1.43% | 44,700 |
| Jun 13, 2024 | 27.00 | 27.44 | 26.63 | 27.20 | 27.02 | 0.44% | 50,500 |
| Jun 12, 2024 | 27.39 | 28.05 | 27.01 | 27.08 | 26.90 | -1.42% | 165,023 |
| Jun 11, 2024 | 26.92 | 27.63 | 26.77 | 27.47 | 27.28 | 1.52% | 80,613 |
| Jun 10, 2024 | 26.88 | 27.20 | 26.88 | 27.06 | 26.88 | 0.82% | 22,747 |
| Jun 7, 2024 | 26.50 | 26.94 | 26.32 | 26.84 | 26.66 | 1.02% | 40,708 |
| Jun 6, 2024 | 26.48 | 26.84 | 26.48 | 26.57 | 26.39 | -0.11% | 22,600 |
| Jun 5, 2024 | 26.14 | 26.64 | 26.13 | 26.60 | 26.42 | 1.68% | 42,700 |
| Jun 4, 2024 | 25.65 | 26.17 | 25.52 | 26.16 | 25.98 | 1.55% | 59,811 |
| Jun 3, 2024 | 25.29 | 26.18 | 25.29 | 25.76 | 25.59 | 0.43% | 67,800 |
| May 31, 2024 | 25.37 | 25.66 | 25.12 | 25.65 | 25.48 | 1.26% | 286,643 |
| May 30, 2024 | 25.40 | 25.74 | 25.21 | 25.33 | 25.16 | -0.28% | 29,747 |
| May 29, 2024 | 25.52 | 25.72 | 25.19 | 25.40 | 25.23 | -0.47% | 79,616 |
| May 28, 2024 | 25.01 | 25.61 | 25.01 | 25.52 | 25.35 | 2.04% | 143,400 |
| May 27, 2024 | 25.45 | 25.45 | 24.94 | 25.01 | 24.84 | -0.48% | 11,434 |
| May 24, 2024 | 25.03 | 25.31 | 24.80 | 25.13 | 24.96 | -0.12% | 60,430 |
| May 23, 2024 | 25.39 | 25.72 | 24.97 | 25.16 | 24.99 | -1.60% | 36,300 |
| May 22, 2024 | 25.84 | 25.99 | 25.50 | 25.57 | 25.40 | -1.84% | 39,707 |
| May 21, 2024 | 26.05 | 26.15 | 25.96 | 26.05 | 25.64 | -0.57% | 26,500 |
| May 17, 2024 | 26.35 | 26.45 | 26.11 | 26.20 | 25.79 | -0.68% | 22,400 |
| May 16, 2024 | 26.43 | 26.72 | 26.37 | 26.38 | 25.96 | -1.09% | 19,846 |
| May 15, 2024 | 26.17 | 26.80 | 26.17 | 26.67 | 26.25 | 1.79% | 36,700 |
| May 14, 2024 | 26.24 | 26.37 | 26.10 | 26.20 | 25.79 | 0.54% | 38,400 |
| May 13, 2024 | 26.02 | 26.35 | 26.02 | 26.06 | 25.65 | -0.34% | 32,200 |
| May 10, 2024 | 26.16 | 26.56 | 26.05 | 26.15 | 25.74 | -1.62% | 36,132 |