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 (%)
May 24, 2011 9.340 9.360 9.260 9.260 4,200 -0.09(-0.96%)
May 20, 2011 9.350 9.350 9.350 9.350 1,900 -0.03(-0.32%)
May 19, 2011 9.360 9.410 9.360 9.380 8,400 -0.04(-0.42%)
May 18, 2011 9.330 9.420 9.320 9.420 2,105 -0.05(-0.53%)
May 17, 2011 9.250 9.470 9.250 9.470 6,500 +0.22(+2.38%)
May 16, 2011 9.160 9.250 9.160 9.250 10,749 -0.05(-0.54%)
May 13, 2011 9.230 9.320 9.210 9.300 2,235 -0.05(-0.53%)
May 12, 2011 9.200 9.550 9.200 9.350 4,800 +0.10(+1.08%)
May 11, 2011 9.300 9.300 9.140 9.250 8,450 -0.11(-1.18%)
May 10, 2011 9.210 9.360 9.210 9.360 3,620 +0.02(+0.21%)
May 09, 2011 9.160 9.340 9.110 9.340 5,400 +0.12(+1.30%)
May 06, 2011 9.320 9.320 9.130 9.220 6,973 +0.01(+0.11%)
May 05, 2011 9.250 9.250 9.210 9.210 2,900 -0.09(-0.97%)
May 04, 2011 9.300 9.300 9.300 9.300 1,312 -0.25(-2.62%)
May 03, 2011 9.360 9.550 9.360 9.550 5,064 +0.08(+0.84%)
May 02, 2011 9.340 9.470 9.340 9.470 6,100 +0.22(+2.38%)
Apr 29, 2011 9.240 9.280 9.020 9.250 6,400 +0.25(+2.78%)
Apr 28, 2011 9.000 9.290 8.960 9.000 13,000 -0.05(-0.55%)
Apr 27, 2011 9.080 9.080 8.920 9.050 10,457 -0.15(-1.63%)
Apr 26, 2011 9.200 9.200 9.200 9.200 500 +0.00(+0.00%)
Apr 25, 2011 9.170 9.310 9.190 9.200 2,150 -0.07(-0.76%)
Apr 21, 2011 9.190 9.350 9.190 9.270 3,400 +0.09(+0.98%)
Apr 20, 2011 9.130 9.200 9.030 9.180 7,960 +0.08(+0.88%)
Apr 19, 2011 9.040 9.100 9.040 9.100 1,300 +0.17(+1.90%)
Apr 18, 2011 9.000 9.000 8.930 8.930 2,610 -0.07(-0.78%)
Apr 15, 2011 9.250 9.270 9.000 9.000 10,700 -0.05(-0.55%)
Apr 14, 2011 9.170 9.170 9.050 9.050 5,567 -0.32(-3.42%)
Apr 13, 2011 9.200 9.370 9.200 9.370 3,300 +0.17(+1.85%)
Apr 12, 2011 9.250 9.250 9.200 9.200 2,200 -0.10(-1.08%)
Apr 11, 2011 9.340 9.350 9.280 9.300 1,500 -0.17(-1.80%)
Apr 08, 2011 9.350 9.470 9.350 9.470 900 +0.12(+1.28%)
Apr 07, 2011 9.350 9.350 9.350 9.350 500 -0.02(-0.21%)
Apr 06, 2011 9.410 9.410 9.360 9.370 4,700 -0.01(-0.11%)
Apr 05, 2011 9.550 9.600 9.380 9.380 8,550 -0.17(-1.78%)
Apr 04, 2011 9.600 9.610 9.550 9.550 11,358 -0.05(-0.52%)
Apr 01, 2011 9.590 9.710 9.590 9.600 48,500 +0.00(+0.00%)
Mar 31, 2011 9.700 9.700 9.490 9.600 23,782 +0.00(+0.00%)
Mar 30, 2011 9.600 9.600 9.600 9.600 1,000 +0.20(+2.13%)
Mar 29, 2011 9.320 9.400 9.320 9.400 4,200 +0.09(+0.97%)
Mar 28, 2011 9.460 9.460 9.310 9.310 7,700 -0.09(-0.96%)
Mar 25, 2011 9.400 9.400 9.400 9.400 865 -0.01(-0.11%)
Mar 24, 2011 9.410 9.410 9.410 9.410 375 +0.00(+0.00%)
Mar 23, 2011 9.500 9.500 9.400 9.410 5,000 -0.04(-0.42%)
Mar 22, 2011 9.400 9.500 9.370 9.450 32,469 +0.05(+0.53%)
Mar 21, 2011 9.450 9.450 9.390 9.400 4,100 +0.10(+1.08%)
Mar 18, 2011 9.300 9.300 9.300 9.300 400 +0.05(+0.54%)
Mar 17, 2011 9.150 9.250 9.150 9.250 2,600 +0.16(+1.76%)
Mar 16, 2011 9.300 9.300 9.090 9.090 10,119 -0.03(-0.33%)
Mar 15, 2011 8.990 9.350 8.990 9.120 4,900 -0.47(-4.90%)
Mar 14, 2011 9.200 9.590 9.200 9.590 1,000 +0.29(+3.12%)
Mar 11, 2011 9.230 9.300 9.220 9.300 2,100 -0.10(-1.06%)
Mar 10, 2011 9.480 9.580 9.400 9.400 4,700 -0.25(-2.59%)
Mar 09, 2011 9.650 9.650 9.650 9.650 1,000 -0.05(-0.52%)
Mar 08, 2011 9.680 9.750 9.680 9.700 3,200 +0.01(+0.10%)
Mar 07, 2011 9.660 9.750 9.650 9.690 8,075 +0.12(+1.25%)
Mar 04, 2011 9.600 9.940 9.570 9.570 9,700 -0.01(-0.10%)
Mar 03, 2011 9.500 9.580 9.500 9.580 11,200 +0.09(+0.95%)
Mar 02, 2011 9.490 9.490 9.420 9.490 5,282 -0.39(-3.95%)
Mar 01, 2011 9.880 9.880 9.880 0 +0.00(+0.00%)
Feb 28, 2011 9.890 9.890 9.700 9.880 4,700 +0.11(+1.13%)
Feb 25, 2011 9.740 9.800 9.740 9.770 12,929 +0.02(+0.21%)
Feb 24, 2011 9.500 9.750 9.500 9.750 10,200 +0.34(+3.61%)
Feb 23, 2011 9.500 9.500 9.410 9.410 1,000 -0.10(-1.05%)
Feb 22, 2011 9.560 9.560 9.380 9.510 4,715 -0.24(-2.46%)
Feb 18, 2011 9.820 9.820 9.690 9.750 9,051 -0.07(-0.71%)
Feb 17, 2011 9.570 9.820 9.570 9.820 5,800 +0.30(+3.15%)
Feb 16, 2011 9.450 9.690 9.450 9.520 77,351 +0.13(+1.38%)
Feb 15, 2011 9.400 9.400 9.390 9.390 2,000 -0.10(-1.05%)
Feb 14, 2011 9.350 9.490 9.300 9.490 21,068 +0.19(+2.04%)
Feb 11, 2011 9.280 9.350 9.200 9.300 12,660 +0.02(+0.22%)
Feb 10, 2011 8.890 9.300 8.890 9.280 41,127 +0.24(+2.65%)
Feb 09, 2011 9.160 9.160 9.020 9.040 3,750 -0.21(-2.27%)
Feb 08, 2011 9.050 9.250 9.050 9.250 83,000 +0.08(+0.87%)
Feb 07, 2011 9.100 9.170 9.100 9.170 20,200 +0.07(+0.77%)
Feb 04, 2011 9.010 9.100 8.910 9.100 3,492 +0.03(+0.33%)
Feb 03, 2011 8.800 9.100 8.780 9.070 68,813 +0.17(+1.91%)
Feb 02, 2011 8.940 8.950 8.800 8.900 14,150 +0.07(+0.79%)
Feb 01, 2011 8.760 8.940 8.680 8.830 12,500 +0.07(+0.80%)
Jan 31, 2011 8.730 8.760 8.650 8.760 8,540 +0.15(+1.74%)
Jan 28, 2011 8.550 8.610 8.510 8.610 1,300 -0.01(-0.12%)
Jan 27, 2011 8.670 8.720 8.610 8.620 38,190 +0.09(+1.06%)
Jan 26, 2011 8.500 8.530 8.480 8.530 24,164 -0.02(-0.23%)
Jan 25, 2011 8.520 8.600 8.450 8.550 16,558 -0.05(-0.58%)
Jan 24, 2011 8.550 8.650 8.550 8.600 2,720 +0.13(+1.53%)
Jan 21, 2011 8.570 8.680 8.470 8.470 11,869 -0.20(-2.31%)
Jan 20, 2011 8.670 8.670 8.670 0 +0.00(+0.00%)
Jan 19, 2011 8.650 8.730 8.650 8.670 8,524 +0.02(+0.23%)
Jan 18, 2011 8.700 8.700 8.510 8.650 44,222 -0.05(-0.57%)
Jan 17, 2011 8.570 8.950 8.570 8.700 19,650 +0.05(+0.58%)
Jan 14, 2011 8.770 8.770 8.600 8.650 306,860 -0.19(-2.15%)
Jan 13, 2011 8.570 9.200 8.520 8.840 56,100 +0.07(+0.80%)
Jan 12, 2011 8.650 8.900 8.620 8.770 18,700 +0.25(+2.93%)
Jan 11, 2011 8.800 8.800 8.500 8.520 14,100 -0.18(-2.07%)
Jan 10, 2011 8.800 8.800 8.700 8.700 7,700 -0.10(-1.14%)
Jan 07, 2011 8.780 8.800 8.740 8.800 11,000 +0.09(+1.03%)
Jan 06, 2011 8.710 8.850 8.660 8.710 7,300 -0.06(-0.68%)
Jan 05, 2011 8.660 8.770 8.640 8.770 3,966 -0.02(-0.23%)
Jan 04, 2011 8.720 8.850 8.600 8.790 8,300 -0.16(-1.79%)
Dec 31, 2010 8.720 9.010 8.700 8.950 4,835 +0.08(+0.90%)
Dec 30, 2010 8.870 8.870 8.870 0 +0.00(+0.00%)
Dec 29, 2010 8.780 8.870 8.700 8.870 6,200 +0.25(+2.90%)
Dec 24, 2010 8.620 8.800 8.620 8.620 5,718 -0.02(-0.23%)
Dec 23, 2010 8.650 8.650 8.450 8.640 9,011 -0.01(-0.12%)
Dec 22, 2010 8.510 8.650 8.420 8.650 18,963 +0.08(+0.93%)
Dec 21, 2010 8.600 8.650 8.520 8.570 5,182 -0.18(-2.06%)
Dec 20, 2010 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 17, 2010 8.610 8.750 8.610 8.750 4,000 -0.01(-0.11%)
Dec 16, 2010 8.860 8.860 8.760 8.760 3,800 +0.00(+0.00%)
Dec 15, 2010 8.800 8.950 8.700 8.760 8,367 -0.09(-1.02%)
Dec 14, 2010 8.880 8.880 8.850 8.850 2,100 -0.08(-0.90%)
Dec 13, 2010 8.800 8.930 8.800 8.930 11,000 +0.10(+1.13%)
Dec 10, 2010 8.800 8.910 8.800 8.830 3,150 +0.05(+0.57%)
Dec 09, 2010 8.680 8.840 8.680 8.780 3,300 -0.07(-0.79%)
Dec 08, 2010 8.660 8.850 8.660 8.850 3,400 +0.06(+0.68%)
Dec 07, 2010 8.820 8.820 8.540 8.790 5,300 +0.18(+2.09%)
Dec 06, 2010 8.770 8.990 8.610 8.610 17,100 -0.17(-1.94%)
Dec 03, 2010 8.370 8.780 8.350 8.780 11,500 +0.29(+3.42%)
Dec 02, 2010 8.380 8.490 8.310 8.490 8,900 -0.11(-1.28%)
Dec 01, 2010 8.540 8.600 8.430 8.600 1,950 +0.20(+2.38%)
Nov 30, 2010 8.460 8.460 8.240 8.400 5,397 -0.05(-0.59%)
Nov 29, 2010 8.520 8.520 8.450 8.450 2,083 -0.07(-0.82%)
Nov 26, 2010 8.400 8.520 8.300 8.520 4,244 +0.01(+0.12%)
Nov 25, 2010 8.510 8.510 8.510 8.510 1,600 -0.04(-0.47%)
Nov 24, 2010 8.500 8.560 8.500 8.550 2,600 +0.04(+0.47%)
Nov 23, 2010 8.310 8.510 8.310 8.510 7,000 -0.04(-0.47%)
Nov 22, 2010 8.570 8.570 8.550 8.550 1,000 -0.10(-1.16%)
Nov 19, 2010 8.650 8.650 8.650 8.650 1,000 +0.01(+0.12%)
Nov 18, 2010 8.750 8.750 8.560 8.640 8,700 +0.14(+1.65%)
Nov 17, 2010 8.350 8.500 8.350 8.500 1,935 +0.18(+2.16%)
Nov 16, 2010 8.250 8.320 8.250 8.320 1,925 -0.02(-0.24%)
Nov 15, 2010 8.400 8.410 8.340 8.340 16,200 -0.12(-1.42%)
Nov 12, 2010 8.670 8.700 8.460 8.460 5,300 -0.20(-2.31%)
Nov 11, 2010 8.650 8.660 8.650 8.660 2,700 +0.01(+0.12%)
Nov 10, 2010 8.660 8.660 8.650 8.650 1,100 -0.05(-0.57%)
Nov 09, 2010 8.840 8.840 8.700 8.700 5,008 -0.02(-0.23%)
Nov 08, 2010 8.720 8.720 8.720 8.720 3,000 +0.00(+0.00%)
Nov 05, 2010 8.700 8.750 8.700 8.720 2,100 -0.11(-1.25%)
Nov 04, 2010 8.660 8.830 8.660 8.830 2,400 +0.18(+2.08%)
Nov 03, 2010 8.600 8.650 8.600 8.650 4,400 +0.00(+0.00%)
Nov 02, 2010 8.640 8.650 8.640 8.650 2,015 +0.10(+1.17%)
Nov 01, 2010 8.600 8.600 8.550 8.550 900 -0.14(-1.61%)
Oct 29, 2010 8.390 8.690 8.380 8.690 8,612 +0.27(+3.21%)
Oct 28, 2010 8.500 8.500 8.370 8.420 5,300 -0.08(-0.94%)
Oct 27, 2010 8.580 8.580 8.500 8.500 4,200 -0.10(-1.16%)
Oct 25, 2010 8.610 8.630 8.570 8.600 6,300 -0.10(-1.15%)
Oct 22, 2010 8.700 8.700 8.630 8.700 6,651 +0.10(+1.16%)
Oct 21, 2010 8.700 8.700 8.600 8.600 7,630 +0.04(+0.47%)
Oct 20, 2010 8.700 8.700 8.560 8.560 5,625 -0.14(-1.61%)
Oct 19, 2010 8.790 8.800 8.700 8.700 5,150 -0.09(-1.02%)
Oct 18, 2010 8.770 8.810 8.690 8.790 5,873 +0.23(+2.69%)
Oct 15, 2010 8.560 8.560 8.560 0 +0.00(+0.00%)
Oct 14, 2010 8.640 8.640 8.560 8.560 950 -0.20(-2.28%)
Oct 13, 2010 8.760 8.760 8.760 8.760 500 +0.01(+0.11%)
Oct 12, 2010 8.750 8.760 8.540 8.750 9,951 -0.04(-0.46%)
Oct 08, 2010 8.870 8.880 8.790 8.790 2,700 -0.16(-1.79%)
Oct 07, 2010 8.960 8.960 8.950 8.950 850 +0.10(+1.13%)
Oct 06, 2010 8.700 8.930 8.700 8.850 8,950 +0.22(+2.55%)
Oct 05, 2010 8.720 8.740 8.480 8.630 5,500 -0.03(-0.35%)
Oct 04, 2010 8.660 8.660 8.660 8.660 600 -0.07(-0.80%)
Oct 01, 2010 8.730 8.730 8.730 8.730 1,000 -0.20(-2.24%)
Sep 30, 2010 8.830 8.930 8.830 8.930 1,800 +0.13(+1.48%)
Sep 29, 2010 8.820 8.830 8.800 8.800 3,600 +0.12(+1.38%)
Sep 28, 2010 8.420 8.680 8.420 8.680 3,200 +0.15(+1.76%)
Sep 27, 2010 8.680 8.680 8.530 8.530 4,200 -0.07(-0.81%)
Sep 24, 2010 8.600 8.600 8.600 8.600 2,475 +0.19(+2.26%)
Sep 23, 2010 8.410 8.410 8.410 8.410 800 -0.08(-0.94%)
Sep 22, 2010 8.490 8.490 8.490 8.490 200 +0.13(+1.56%)
Sep 21, 2010 8.380 8.380 8.360 8.360 950 -0.09(-1.07%)
Sep 20, 2010 8.320 8.540 8.320 8.450 2,300 +0.10(+1.20%)
Sep 17, 2010 8.290 8.400 8.290 8.350 5,700 -0.07(-0.83%)
Sep 15, 2010 8.280 8.420 8.280 8.420 1,870 +0.04(+0.48%)
Sep 14, 2010 8.410 8.430 8.320 8.380 2,800 -0.02(-0.24%)
Sep 13, 2010 8.320 8.510 8.320 8.400 8,400 +0.23(+2.82%)
Sep 10, 2010 8.180 8.180 8.170 8.170 1,000 -0.07(-0.85%)
Sep 09, 2010 8.160 8.250 8.010 8.240 6,723 +0.04(+0.49%)
Sep 08, 2010 8.220 8.220 8.200 8.200 2,345 +0.20(+2.50%)
Sep 07, 2010 8.200 8.200 7.900 8.000 3,700 -0.27(-3.26%)
Sep 03, 2010 8.270 8.370 8.260 8.270 2,871 +0.17(+2.10%)
Sep 02, 2010 8.080 8.100 8.050 8.100 1,900 -0.05(-0.61%)
Sep 01, 2010 8.140 8.150 8.140 8.150 5,000 +0.00(+0.00%)
Aug 31, 2010 8.150 8.150 8.140 8.150 600 -0.01(-0.12%)
Aug 30, 2010 8.170 8.180 8.150 8.160 5,500 +0.06(+0.74%)
Aug 27, 2010 7.750 8.130 7.690 8.100 9,073 +0.45(+5.88%)
Aug 26, 2010 7.660 7.660 7.650 7.650 4,000 +0.05(+0.66%)
Aug 25, 2010 7.650 7.650 7.590 7.600 4,762 -0.19(-2.44%)
Aug 24, 2010 7.710 7.790 7.600 7.790 4,200 -0.11(-1.39%)
Aug 23, 2010 7.920 7.920 7.770 7.900 3,500 -0.01(-0.13%)
Aug 20, 2010 7.910 7.910 7.700 7.910 10,825 -0.14(-1.74%)
Aug 19, 2010 8.050 8.050 8.050 0 +0.00(+0.00%)
Aug 18, 2010 7.800 8.050 7.800 8.050 2,697 +0.21(+2.68%)
Aug 17, 2010 7.790 7.850 7.750 7.840 3,000 +0.05(+0.64%)
Aug 16, 2010 7.820 7.820 7.750 7.790 2,489 +0.09(+1.17%)
Aug 13, 2010 7.700 7.700 7.650 7.700 2,154 +0.28(+3.77%)
Aug 12, 2010 7.710 7.710 7.420 7.420 8,595 -0.42(-5.36%)
Aug 11, 2010 8.070 8.070 7.840 7.840 7,500 -0.29(-3.57%)
Aug 10, 2010 8.130 8.130 8.130 8.130 700 +0.13(+1.63%)
Aug 09, 2010 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 06, 2010 7.910 8.000 7.900 8.000 1,248 +0.01(+0.13%)
Aug 05, 2010 8.100 8.100 7.990 7.990 2,307 -0.11(-1.36%)
Aug 04, 2010 8.200 8.200 8.100 8.100 11,900 -0.27(-3.23%)
Aug 03, 2010 8.240 8.380 8.240 8.370 11,100 +0.13(+1.58%)
Jul 30, 2010 8.010 8.240 8.010 8.240 3,116 +0.07(+0.86%)
Jul 29, 2010 8.000 8.200 8.000 8.170 5,627 +0.18(+2.25%)
Jul 28, 2010 7.940 8.000 7.940 7.990 5,850 -0.13(-1.60%)
Jul 27, 2010 7.830 8.200 7.820 8.120 5,560 -0.06(-0.73%)
Jul 26, 2010 7.890 8.180 7.890 8.180 8,800 +0.30(+3.81%)
Jul 23, 2010 7.880 7.880 7.880 7.880 1,900 +0.17(+2.20%)
Jul 22, 2010 7.860 7.860 7.650 7.710 12,550 +0.06(+0.78%)
Jul 21, 2010 7.870 7.950 7.650 7.650 8,600 -0.11(-1.42%)
Jul 20, 2010 7.750 7.840 7.750 7.760 2,500 +0.00(+0.00%)
Jul 19, 2010 7.760 7.800 7.750 7.760 5,120 -0.13(-1.65%)
Jul 16, 2010 7.900 7.900 7.890 7.890 600 -0.13(-1.62%)
Jul 15, 2010 8.110 8.110 8.020 8.020 1,600 -0.08(-0.99%)
Jul 14, 2010 8.110 8.220 8.100 8.100 8,500 -0.07(-0.86%)
Jul 13, 2010 7.950 8.170 7.950 8.170 15,857 +0.28(+3.55%)
Jul 12, 2010 7.950 7.950 7.810 7.890 1,460 +0.09(+1.15%)
Jul 09, 2010 7.810 7.810 7.800 7.800 1,480 +0.08(+1.04%)
Jul 08, 2010 7.720 7.720 7.720 7.720 700 -0.11(-1.40%)
Jul 07, 2010 7.780 7.850 7.650 7.830 3,181 +0.38(+5.10%)
Jul 06, 2010 7.490 7.500 7.450 7.450 1,318 -0.05(-0.67%)
Jul 02, 2010 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 30, 2010 7.350 7.500 7.350 7.500 300 +0.25(+3.45%)
Jun 29, 2010 7.280 7.290 7.250 7.250 1,200 -0.38(-4.98%)
Jun 25, 2010 7.660 7.660 7.500 7.630 10,850 -0.16(-2.05%)
Jun 24, 2010 7.790 7.790 7.790 7.790 800 -0.09(-1.14%)
Jun 23, 2010 8.000 8.000 7.880 7.880 5,500 -0.29(-3.55%)
Jun 22, 2010 8.110 8.170 7.910 8.170 3,700 -0.02(-0.24%)
Jun 21, 2010 8.100 8.190 8.090 8.190 4,041 +0.34(+4.33%)
Jun 18, 2010 7.970 8.010 7.850 7.850 4,200 +0.05(+0.64%)
Jun 17, 2010 8.050 8.050 7.750 7.800 3,308 -0.30(-3.70%)
Jun 16, 2010 8.220 8.230 8.100 8.100 4,300 -0.17(-2.06%)
Jun 15, 2010 7.970 8.270 7.800 8.270 6,200 +0.57(+7.40%)
Jun 14, 2010 7.880 7.890 7.700 7.700 2,700 +0.10(+1.32%)
Jun 11, 2010 7.740 7.750 7.490 7.600 17,100 -0.10(-1.30%)
Jun 10, 2010 7.770 7.890 7.570 7.700 16,036 -0.04(-0.52%)
Jun 09, 2010 7.900 8.000 7.590 7.740 20,292 +0.05(+0.65%)
Jun 08, 2010 7.770 7.770 7.380 7.690 10,690 -0.12(-1.54%)
Jun 07, 2010 7.950 7.980 7.810 7.810 4,550 -0.09(-1.14%)
Jun 04, 2010 8.250 8.440 7.890 7.900 21,905 -0.63(-7.39%)
Jun 03, 2010 8.530 8.530 8.530 8.530 2,597 -0.07(-0.81%)
Jun 02, 2010 8.400 8.600 8.400 8.600 5,575 -0.01(-0.12%)
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.