Skip to main content
Sabio Holdings Inc. (TSXV:SBIO)
Canada flag Canada · Delayed Price · Currency is CAD
0.690
+0.070 (11.29%)
Feb 20, 2025, 4:00 PM EST

Sabio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.710.710.680.68--1.45%16,700
Feb 20, 20250.680.700.650.69-11.29%50,249
Feb 19, 20250.700.720.600.62--10.14%142,921
Feb 18, 20250.650.720.630.69-15.00%308,138
Feb 14, 20250.580.600.580.60-5.26%39,000
Feb 13, 20250.590.590.570.57-1.79%108,000
Feb 12, 20250.580.590.540.56--1.75%69,836
Feb 11, 20250.530.600.530.57-7.55%270,062
Feb 10, 20250.530.530.520.53-1.92%25,310
Feb 7, 20250.500.520.500.52-6.12%11,500
Feb 6, 20250.500.500.490.49--2.00%46,000
Feb 5, 20250.520.520.490.50--1.96%94,000
Feb 4, 20250.500.510.500.51-2.00%128,500
Feb 3, 20250.490.500.480.50--20,000
Jan 31, 20250.500.500.500.50--20,011
Jan 30, 20250.500.500.490.50-2.04%40,946
Jan 29, 20250.480.500.480.49--2.00%6,700
Jan 28, 20250.500.500.500.50-1.01%25,050
Jan 27, 20250.500.500.480.50--2.94%10,001
Jan 24, 20250.520.520.510.51--1.92%11,001
Jan 23, 20250.500.520.490.52-4.00%79,030
Jan 22, 20250.500.500.500.50--17,500
Jan 21, 20250.500.500.490.50--23,735
Jan 20, 20250.530.530.500.50--1.96%101,690
Jan 17, 20250.520.520.500.51--1.92%7,628
Jan 16, 20250.520.520.520.52--5,000
Jan 15, 20250.520.520.500.52--105,525
Jan 14, 20250.530.530.500.52-1.96%38,000
Jan 13, 20250.550.550.510.51-2.00%36,125
Jan 10, 20250.510.510.500.50--1.96%5,000
Jan 9, 20250.520.520.510.51--1.92%2,099
Jan 8, 20250.520.530.500.52--1.89%9,500
Jan 7, 20250.500.530.490.53-3.92%29,175
Jan 6, 20250.510.510.500.51-2.00%13,534
Jan 3, 20250.530.530.500.50--5.66%10,000
Jan 2, 20250.530.550.530.53-3.92%8,676
Dec 31, 20240.470.510.470.51-6.25%29,600
Dec 30, 20240.480.480.460.48--4.00%74,820
Dec 27, 20240.510.550.500.50--102,500
Dec 24, 20240.510.510.500.50--7,008
Dec 23, 20240.500.500.490.50-4.17%15,190
Dec 20, 20240.460.500.460.48-4.35%66,100
Dec 19, 20240.480.480.460.46-1.10%20,000
Dec 18, 20240.470.470.460.46--1.09%17,100
Dec 17, 20240.460.460.460.46--17,002
Dec 16, 20240.470.470.460.46--95,005
Dec 13, 20240.480.480.460.46--3.16%10,500
Dec 12, 20240.470.480.470.48-3.26%15,000
Dec 11, 20240.460.460.460.46--14,600
Dec 10, 20240.460.470.460.46--2.13%45,000
Dec 9, 20240.490.490.470.47--2.08%23,000
Dec 6, 20240.520.520.480.48--3.03%25,000
Dec 5, 20240.480.500.480.50--25,125
Dec 4, 20240.500.500.490.50--1.00%32,000
Dec 3, 20240.510.510.500.50--1.96%2,000
Dec 2, 20240.500.510.490.51-2.00%18,268
Nov 29, 20240.480.500.480.50--16,500
Nov 28, 20240.490.500.490.50-2.04%8,000
Nov 27, 20240.480.490.480.49-4.26%42,500
Nov 26, 20240.500.500.470.47--14,700
Nov 25, 20240.540.540.470.47-4.44%49,000
Nov 22, 20240.450.450.420.45--6.25%149,804
Nov 21, 20240.490.490.450.48--7.69%73,850
Nov 20, 20240.560.560.510.52--8.77%75,950
Nov 19, 20240.580.630.570.57-3.64%223,204
Nov 18, 20240.450.550.450.55-25.00%172,963
Nov 15, 20240.460.460.440.44--2.22%11,500
Nov 14, 20240.450.450.430.45--3,700
Nov 13, 20240.440.450.440.45-4.65%2,500
Nov 12, 20240.460.460.430.43--4.44%22,511
Nov 11, 20240.440.450.440.45-2.27%27,250
Nov 8, 20240.440.440.440.44-2.33%1,500
Nov 7, 20240.440.440.430.43-2.38%2,500
Nov 6, 20240.460.460.420.42--10.64%52,500
Nov 5, 20240.470.480.470.47--3.09%11,000
Nov 4, 20240.470.490.470.49-2.11%20,801
Nov 1, 20240.480.490.480.48-1.06%10,300
Oct 31, 20240.480.510.460.47--7.84%38,000
Oct 30, 20240.500.510.490.51-2.00%22,100
Oct 29, 20240.480.510.440.50--112,200
Oct 28, 20240.520.520.480.50--3.85%38,055
Oct 25, 20240.540.550.510.52--3.70%43,429
Oct 24, 20240.530.540.530.54-3.85%19,000
Oct 23, 20240.520.530.510.52-1.96%32,067
Oct 22, 20240.540.540.510.51--7.27%59,505
Oct 21, 20240.520.550.520.55-7.84%28,813
Oct 18, 20240.520.530.500.51--3.77%13,620
Oct 17, 20240.530.530.510.53--1.85%30,500
Oct 16, 20240.540.540.530.54--3.57%20,000
Oct 15, 20240.560.560.550.56-1.82%23,300
Oct 11, 20240.550.560.540.55-5.77%123,082
Oct 10, 20240.500.570.500.52-4.00%85,600
Oct 9, 20240.530.530.470.50--9.09%52,740
Oct 8, 20240.550.570.550.55--1.79%52,714
Oct 7, 20240.490.570.490.56-15.46%272,800
Oct 4, 20240.490.490.490.49---
Oct 3, 20240.480.490.480.49--1,500
Oct 2, 20240.490.490.490.49-2.11%500
Oct 1, 20240.480.480.470.48--5.00%8,106
Sep 30, 20240.470.500.440.50-4.17%21,000