Skip to main content
logo
SATO Technologies Corp. (TSXV:SATO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
-0.0150 (-11.54%)
May 29, 2026, 9:30 AM EST

SATO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.120.120.120.120.12-11.54%2,750
May 28, 20260.140.140.130.130.1318.18%10,000
May 27, 20260.110.110.110.110.11-12,011
May 26, 20260.120.120.110.110.114.76%41,943
May 25, 20260.110.110.110.110.11-12.50%11,021
May 22, 20260.150.150.120.120.12-4.00%7,014
May 21, 20260.100.130.100.130.138.70%47,019
May 20, 20260.120.120.120.120.129.52%3,100
May 19, 20260.110.110.110.110.115.00%2,509
May 14, 20260.100.100.100.100.1011.11%8,000
May 12, 20260.090.090.090.090.09-5.26%3,000
May 11, 20260.090.110.090.100.10-13.64%11,919
May 7, 20260.110.110.110.110.11-520
May 6, 20260.110.110.110.110.114.76%1,000
May 5, 20260.110.110.110.110.11-12.50%10,001
May 1, 20260.120.120.120.120.12-4.00%500
Apr 30, 20260.130.130.130.130.134.17%2,500
Apr 29, 20260.120.120.120.120.12-5,000
Apr 28, 20260.130.130.120.120.12-14.29%45,820
Apr 24, 20260.140.140.140.140.14-6.67%1,024
Apr 23, 20260.130.150.130.150.153.45%8,000
Apr 22, 20260.150.150.150.150.153.57%5,100
Apr 21, 20260.140.140.140.140.14-6.67%3,084
Apr 20, 20260.150.150.150.150.15-20,924
Apr 16, 20260.150.160.150.150.157.14%38,218
Apr 15, 20260.160.160.140.140.143.70%6,000
Apr 14, 20260.100.150.100.140.1450.00%133,500
Apr 10, 20260.090.090.090.090.09-5.26%2,500
Apr 9, 20260.090.100.090.100.10-22,400
Apr 8, 20260.100.100.100.100.10-20,500
Apr 7, 20260.110.110.100.100.10-5.00%110,352
Apr 6, 20260.100.110.100.100.105.26%9,000
Apr 2, 20260.090.100.090.100.10-5.00%4,511
Apr 1, 20260.100.100.100.100.1017.65%11,000
Mar 27, 20260.080.090.080.090.09-14,500
Mar 26, 20260.100.100.090.090.09-10.53%8,500
Mar 25, 20260.100.100.100.100.105.56%3,400
Mar 23, 20260.090.090.090.090.09-10.00%1,000
Mar 20, 20260.090.100.090.100.1017.65%3,000
Mar 19, 20260.090.090.090.090.09-5.56%5,000
Mar 18, 20260.090.090.090.090.09-2,200
Mar 17, 20260.090.090.090.090.09-6,782
Mar 16, 20260.090.090.090.090.0912.50%8,000
Mar 11, 20260.080.080.080.080.08-5,012
Mar 10, 20260.080.080.080.080.08-11.11%34,010
Mar 9, 20260.090.090.090.090.095.88%14,923
Mar 5, 20260.090.100.090.090.0913.33%43,782
Mar 3, 20260.080.080.080.080.08-16.67%1,019
Mar 2, 20260.090.090.090.090.09-7,633
Feb 27, 20260.090.090.090.090.0920.00%1,052