Simply Better Brands Corp. (TSXV:SBBC)
Canada
· Delayed Price · Currency is CAD 0.9200
-0.0300 (-3.16%)
Mar 31, 2025, 1:34 PM EST
Simply Better Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -6.32% | 277,321 |
| Mar 28, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 210,301 |
| Mar 27, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.98% | 586,392 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 176,928 |
| Mar 25, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | - | 419,702 |
| Mar 24, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | 262,659 |
| Mar 21, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 36,616 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 166,369 |
| Mar 19, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 47,470 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 75,872 |
| Mar 17, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 427,180 |
| Mar 14, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 365,800 |
| Mar 13, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 142,206 |
| Mar 12, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -3.00% | 242,809 |
| Mar 11, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 223,803 |
| Mar 10, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 180,615 |
| Mar 7, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 86,353 |
| Mar 6, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 235,559 |
| Mar 5, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 128,376 |
| Mar 4, 2025 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.17% | 427,462 |
| Mar 3, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -1.03% | 734,016 |
| Feb 28, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -5.83% | 670,581 |
| Feb 27, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 67,687 |
| Feb 26, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 131,789 |
| Feb 25, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 391,765 |
| Feb 24, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 139,864 |
| Feb 21, 2025 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | -2.68% | 171,380 |
| Feb 20, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -1.75% | 289,327 |
| Feb 19, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 188,427 |
| Feb 18, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -3.42% | 165,696 |
| Feb 14, 2025 | 1.10 | 1.19 | 1.08 | 1.17 | 1.17 | 8.33% | 188,174 |
| Feb 13, 2025 | 1.13 | 1.18 | 1.06 | 1.08 | 1.08 | -2.70% | 255,893 |
| Feb 12, 2025 | 1.04 | 1.11 | 1.02 | 1.11 | 1.11 | 6.73% | 293,740 |
| Feb 11, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | - | 242,312 |
| Feb 10, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 230,070 |
| Feb 7, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 172,000 |
| Feb 6, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 234,803 |
| Feb 5, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 209,863 |
| Feb 4, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 79,000 |
| Feb 3, 2025 | 1.00 | 1.07 | 0.96 | 1.04 | 1.04 | -0.95% | 553,933 |
| Jan 31, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 241,837 |
| Jan 30, 2025 | 1.11 | 1.16 | 1.06 | 1.10 | 1.10 | 0.92% | 274,699 |
| Jan 29, 2025 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 148,861 |
| Jan 28, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 265,356 |
| Jan 27, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | - | 144,246 |
| Jan 24, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 211,050 |
| Jan 23, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 328,689 |
| Jan 22, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 157,279 |
| Jan 21, 2025 | 1.08 | 1.19 | 1.08 | 1.18 | 1.18 | 9.26% | 809,310 |
| Jan 20, 2025 | 1.05 | 1.12 | 1.00 | 1.08 | 1.08 | 0.93% | 202,964 |