Skip to main content

S Split Corp Cl A (TSX: SBN )

2.230 -0.010 (-0.45%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.470 8.470 8.470 0 +0.11(+1.32%)
Dec 30, 2013 8.250 8.360 8.250 8.360 3,243 +0.06(+0.72%)
Dec 27, 2013 8.250 8.300 8.210 8.300 1,070 +0.10(+1.22%)
Dec 24, 2013 8.200 8.200 8.200 0 +0.10(+1.23%)
Dec 23, 2013 8.080 8.170 8.040 8.100 3,112 +0.07(+0.87%)
Dec 20, 2013 7.820 8.080 7.820 8.030 7,900 +0.22(+2.82%)
Dec 19, 2013 7.910 7.990 7.810 7.810 2,400 -0.09(-1.14%)
Dec 18, 2013 7.830 7.900 7.750 7.900 3,100 +0.12(+1.54%)
Dec 17, 2013 7.800 7.800 7.780 7.780 1,500 -0.02(-0.26%)
Dec 16, 2013 7.750 7.800 7.750 7.800 1,000 +0.10(+1.30%)
Dec 13, 2013 7.700 7.700 7.680 7.700 6,929 -0.02(-0.26%)
Dec 12, 2013 7.790 7.790 7.710 7.720 4,463 -0.08(-1.03%)
Dec 11, 2013 7.960 7.960 7.750 7.800 12,959 -0.21(-2.62%)
Dec 10, 2013 8.100 8.100 7.840 8.010 3,383 -0.14(-1.72%)
Dec 09, 2013 8.200 8.200 8.150 8.150 3,900 +0.05(+0.62%)
Dec 06, 2013 7.860 8.100 7.850 8.100 6,907 +0.22(+2.79%)
Dec 05, 2013 7.850 7.880 7.810 7.880 6,800 -0.02(-0.25%)
Dec 04, 2013 8.010 8.020 7.850 7.900 11,402 -0.16(-1.99%)
Dec 03, 2013 8.290 8.290 7.990 8.060 6,933 -0.29(-3.47%)
Dec 02, 2013 8.350 8.350 8.350 8.350 400 -0.04(-0.48%)
Nov 29, 2013 8.320 8.390 8.320 8.390 740 +0.11(+1.33%)
Nov 28, 2013 8.330 8.330 8.280 8.280 1,600 -0.10(-1.19%)
Nov 27, 2013 8.480 8.540 8.380 8.380 600 -0.04(-0.48%)
Nov 26, 2013 8.570 8.570 8.220 8.420 6,200 -0.20(-2.32%)
Nov 25, 2013 8.570 8.620 8.570 8.620 900 +0.10(+1.17%)
Nov 22, 2013 8.460 8.560 8.460 8.520 4,900 +0.04(+0.47%)
Nov 21, 2013 8.480 8.480 8.480 8.480 350 -0.03(-0.35%)
Nov 20, 2013 8.830 8.830 8.450 8.510 5,032 +0.04(+0.47%)
Nov 19, 2013 8.880 8.880 8.470 8.470 6,192 +0.02(+0.24%)
Nov 18, 2013 8.430 8.480 8.430 8.450 7,224 +0.10(+1.20%)
Nov 15, 2013 8.360 8.360 8.350 8.350 600 +0.03(+0.36%)
Nov 14, 2013 8.320 8.350 8.320 8.320 5,625 +0.12(+1.46%)
Nov 12, 2013 8.240 8.260 8.200 8.200 3,700 -0.02(-0.24%)
Nov 11, 2013 8.080 8.220 8.080 8.220 13,756 +0.10(+1.23%)
Nov 08, 2013 7.920 8.160 7.920 8.120 8,800 +0.13(+1.63%)
Nov 07, 2013 8.050 8.050 7.990 7.990 7,456 -0.02(-0.25%)
Nov 06, 2013 7.950 8.030 7.950 8.010 2,450 +0.10(+1.26%)
Nov 05, 2013 7.940 8.000 7.840 7.910 20,618 -0.07(-0.88%)
Nov 04, 2013 8.020 8.050 7.870 7.980 6,678 -0.04(-0.50%)
Nov 01, 2013 8.000 8.050 8.000 8.020 1,600 +0.04(+0.50%)
Oct 31, 2013 8.050 8.080 7.980 7.980 3,371 +0.01(+0.13%)
Oct 30, 2013 7.940 8.000 7.940 7.970 4,751 -0.01(-0.13%)
Oct 29, 2013 7.850 7.980 7.850 7.980 11,100 +0.19(+2.44%)
Oct 28, 2013 7.700 7.790 7.700 7.790 2,453 +0.08(+1.04%)
Oct 25, 2013 7.640 7.710 7.630 7.710 804 +0.12(+1.58%)
Oct 24, 2013 7.590 7.590 7.540 7.590 3,111 -0.01(-0.13%)
Oct 23, 2013 7.680 7.710 7.600 7.600 11,200 -0.10(-1.30%)
Oct 22, 2013 7.630 7.700 7.630 7.700 13,211 +0.11(+1.45%)
Oct 21, 2013 7.510 7.590 7.500 7.590 7,936 +0.11(+1.47%)
Oct 18, 2013 7.230 7.540 7.220 7.480 32,576 +0.29(+4.03%)
Oct 17, 2013 7.110 7.190 7.110 7.190 12,550 +0.12(+1.70%)
Oct 15, 2013 7.070 7.070 7.070 0 -0.03(-0.42%)
Oct 11, 2013 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 10, 2013 7.000 7.100 6.990 7.100 8,461 +0.10(+1.43%)
Oct 09, 2013 6.970 7.000 6.950 7.000 7,620 +0.03(+0.43%)
Oct 08, 2013 6.970 6.980 6.970 6.970 5,782 -0.01(-0.14%)
Oct 07, 2013 6.980 6.980 6.970 6.980 2,542 -0.05(-0.71%)
Oct 04, 2013 7.000 7.030 6.990 7.030 1,500 +0.02(+0.29%)
Oct 03, 2013 7.010 7.010 7.010 7.010 500 +0.01(+0.14%)
Oct 02, 2013 7.050 7.050 7.000 7.000 1,500 -0.06(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.