Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S Split Corp Cl A (TSX: SBN )

2.230 UNCHANGED
Last Price Updated: 10:05 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.800 5.800 5.800 13 -0.12(-2.03%)
May 30, 2016 5.920 5.920 5.920 5.920 2,000 -0.02(-0.34%)
May 27, 2016 5.990 5.990 5.940 5.940 3,300 +0.03(+0.51%)
May 26, 2016 5.950 5.960 5.900 5.910 13,300 -0.01(-0.17%)
May 25, 2016 5.850 5.920 5.850 5.920 2,500 +0.12(+2.07%)
May 20, 2016 5.800 5.800 5.800 0 +0.03(+0.52%)
May 18, 2016 5.770 5.770 5.770 0 +0.22(+3.96%)
May 17, 2016 5.610 5.610 5.550 5.550 800 -0.10(-1.77%)
May 10, 2016 5.650 5.650 5.650 0 -0.07(-1.22%)
May 06, 2016 5.720 5.720 5.720 0 +0.10(+1.78%)
May 05, 2016 5.640 5.660 5.570 5.620 2,860 -0.11(-1.92%)
May 03, 2016 5.730 5.730 5.730 0 -0.12(-2.05%)
May 02, 2016 6.000 6.000 5.850 5.850 3,900 -0.17(-2.82%)
Apr 29, 2016 5.980 6.020 5.980 6.020 3,000 +0.07(+1.18%)
Apr 27, 2016 5.950 5.950 5.950 0 +0.11(+1.88%)
Apr 25, 2016 5.840 5.840 5.840 0 -0.05(-0.85%)
Apr 22, 2016 5.900 5.900 5.890 5.890 2,100 +0.13(+2.26%)
Apr 21, 2016 5.760 5.760 5.760 5.760 1,000 -0.07(-1.20%)
Apr 20, 2016 5.720 5.830 5.720 5.830 1,123 +0.28(+5.05%)
Apr 18, 2016 5.550 5.550 5.550 0 -0.14(-2.46%)
Apr 15, 2016 5.750 5.750 5.680 5.690 7,900 -0.19(-3.23%)
Apr 14, 2016 5.850 5.950 5.840 5.880 3,300 +0.06(+1.03%)
Apr 13, 2016 5.810 5.820 5.810 5.820 200 +0.12(+2.11%)
Apr 12, 2016 5.640 5.710 5.640 5.700 4,800 +0.16(+2.89%)
Apr 08, 2016 5.540 5.540 5.540 0 +0.15(+2.78%)
Apr 07, 2016 5.520 5.520 5.380 5.390 300 -0.22(-3.92%)
Apr 01, 2016 5.610 5.610 5.610 0 -0.35(-5.87%)
Mar 31, 2016 5.810 6.000 5.810 5.960 5,025 -0.01(-0.17%)
Mar 30, 2016 5.970 5.970 5.970 5.970 2,900 +0.12(+2.05%)
Mar 29, 2016 5.850 5.850 5.850 5.850 200 +0.10(+1.74%)
Mar 28, 2016 5.760 5.760 5.750 5.750 1,000 -0.05(-0.86%)
Mar 24, 2016 5.800 5.800 5.800 0 -0.10(-1.69%)
Mar 23, 2016 5.960 5.960 5.900 5.900 1,700 -0.15(-2.48%)
Mar 21, 2016 6.050 6.050 6.050 90 -0.03(-0.49%)
Mar 18, 2016 6.080 6.080 6.080 6.080 200 -0.02(-0.33%)
Mar 17, 2016 5.910 6.100 5.910 6.100 900 +0.24(+4.10%)
Mar 15, 2016 5.860 5.860 5.860 0 -0.19(-3.14%)
Mar 11, 2016 6.050 6.050 6.050 0 +0.09(+1.51%)
Mar 10, 2016 5.950 5.970 5.950 5.960 300 +0.09(+1.53%)
Mar 09, 2016 5.810 5.990 5.810 5.870 3,400 +0.17(+2.98%)
Mar 08, 2016 5.640 5.870 5.590 5.700 14,855 +0.12(+2.15%)
Mar 07, 2016 5.450 5.610 5.450 5.580 1,900 +0.23(+4.30%)
Mar 04, 2016 5.320 5.360 5.160 5.350 11,203 +0.10(+1.90%)
Mar 03, 2016 5.210 5.250 5.200 5.250 1,800 +0.25(+5.00%)
Mar 02, 2016 4.990 5.000 4.840 5.000 1,400 -0.07(-1.38%)
Mar 01, 2016 4.410 5.070 4.410 5.070 14,027 +0.79(+18.46%)
Feb 29, 2016 4.270 4.360 4.270 4.280 800 +0.02(+0.47%)
Feb 26, 2016 4.260 4.360 4.260 4.260 2,800 +0.03(+0.71%)
Feb 25, 2016 4.150 4.230 4.130 4.230 2,300 -0.02(-0.47%)
Feb 24, 2016 4.430 4.430 3.810 4.250 19,775 -0.19(-4.28%)
Feb 23, 2016 4.710 4.710 4.440 4.440 777 -0.27(-5.73%)
Feb 22, 2016 4.570 4.710 4.570 4.710 600 +0.16(+3.52%)
Feb 19, 2016 4.520 4.550 4.520 4.550 1,580 -0.08(-1.73%)
Feb 18, 2016 4.590 4.630 4.590 4.630 2,000 +0.06(+1.31%)
Feb 17, 2016 4.520 4.570 4.520 4.570 5,100 +0.24(+5.54%)
Feb 16, 2016 4.110 4.330 4.110 4.330 9,600 +0.26(+6.39%)
Feb 12, 2016 4.070 4.070 4.070 0 +0.23(+5.99%)
Feb 11, 2016 3.790 3.840 3.750 3.840 3,400 -0.06(-1.54%)
Feb 10, 2016 4.170 4.190 3.900 3.900 12,150 -0.19(-4.65%)
Feb 09, 2016 4.330 4.330 3.980 4.090 17,300 -0.33(-7.47%)
Feb 08, 2016 4.480 4.480 4.330 4.420 3,600 -0.17(-3.70%)
Feb 05, 2016 4.600 4.600 4.590 4.590 300 +0.02(+0.44%)
Feb 04, 2016 4.420 4.580 4.420 4.570 6,400 +0.21(+4.82%)
Feb 03, 2016 4.230 4.380 4.230 4.360 13,400 +0.16(+3.81%)
Feb 02, 2016 4.410 4.410 4.170 4.200 18,900 -0.31(-6.87%)
Feb 01, 2016 4.510 4.510 4.510 4.510 200 -0.09(-1.96%)
Jan 29, 2016 4.360 4.600 4.360 4.600 5,400 +0.18(+4.07%)
Jan 28, 2016 4.010 4.420 4.010 4.420 5,400 +0.43(+10.78%)
Jan 27, 2016 3.970 4.000 3.970 3.990 560 +0.21(+5.56%)
Jan 26, 2016 3.770 3.800 3.770 3.780 1,000 -0.01(-0.26%)
Jan 25, 2016 3.790 3.790 3.790 3.790 200 -0.04(-1.04%)
Jan 22, 2016 3.660 3.830 3.660 3.830 6,000 +0.19(+5.22%)
Jan 21, 2016 3.640 3.860 3.640 3.640 8,600 -0.06(-1.62%)
Jan 20, 2016 3.530 3.700 3.490 3.700 1,900 +0.03(+0.82%)
Jan 19, 2016 3.770 3.770 3.670 3.670 7,000 -0.15(-3.93%)
Jan 15, 2016 3.820 3.820 3.820 0 -0.22(-5.45%)
Jan 14, 2016 4.110 4.110 4.020 4.040 2,400 -0.13(-3.12%)
Jan 12, 2016 4.170 4.170 4.170 0 -0.03(-0.71%)
Jan 11, 2016 4.200 4.200 4.200 4.200 1,551 -0.03(-0.71%)
Jan 07, 2016 4.230 4.230 4.230 0 -0.39(-8.44%)
Jan 06, 2016 4.480 4.620 4.480 4.620 1,500 +0.04(+0.87%)
Jan 05, 2016 4.590 4.590 4.580 4.580 1,000 +0.06(+1.33%)
Jan 04, 2016 4.410 4.520 4.380 4.520 5,114 -0.08(-1.74%)
Dec 30, 2015 4.600 4.600 4.600 0 -0.29(-5.93%)
Dec 29, 2015 4.860 4.890 4.860 4.890 1,000 +0.05(+1.03%)
Dec 24, 2015 4.840 4.840 4.840 0 +0.16(+3.42%)
Dec 23, 2015 4.420 4.680 4.420 4.680 15,700 +0.34(+7.83%)
Dec 22, 2015 4.410 4.410 4.340 4.340 1,200 -0.08(-1.81%)
Dec 21, 2015 4.640 4.650 4.420 4.420 1,600 -0.19(-4.12%)
Dec 17, 2015 4.610 4.610 4.610 0 -0.06(-1.28%)
Dec 16, 2015 4.600 4.670 4.590 4.670 6,023 +0.27(+6.14%)
Dec 15, 2015 4.520 4.520 4.250 4.400 22,600 -0.24(-5.17%)
Dec 14, 2015 4.630 4.780 4.540 4.640 4,600 -0.26(-5.31%)
Dec 11, 2015 4.900 4.900 4.900 4.900 1,000 -0.08(-1.61%)
Dec 10, 2015 5.120 5.120 4.750 4.980 11,065 -0.15(-2.92%)
Dec 09, 2015 5.280 5.280 5.130 5.130 1,420 -0.09(-1.72%)
Dec 08, 2015 5.220 5.220 5.220 5.220 100 +0.11(+2.15%)
Dec 07, 2015 5.510 5.510 5.110 5.110 2,500 -0.41(-7.43%)
Dec 04, 2015 5.500 5.520 5.500 5.520 400 +0.00(+0.00%)
Dec 03, 2015 5.520 5.520 5.520 5.520 300 -0.08(-1.43%)
Dec 02, 2015 5.830 5.980 5.600 5.600 3,850 -0.15(-2.61%)
Dec 01, 2015 5.750 5.750 5.750 5.750 3,011 +0.02(+0.35%)
Nov 30, 2015 5.750 5.750 5.730 5.730 3,993 -0.04(-0.69%)
Nov 25, 2015 5.770 5.770 5.770 0 -0.03(-0.52%)
Nov 24, 2015 5.750 5.800 5.730 5.800 1,650 -0.03(-0.51%)
Nov 23, 2015 5.900 5.900 5.830 5.830 4,600 -0.12(-2.02%)
Nov 19, 2015 5.950 5.950 5.950 0 +0.03(+0.51%)
Nov 18, 2015 6.040 6.040 5.880 5.920 7,977 +0.10(+1.72%)
Nov 16, 2015 5.820 5.820 5.820 0 -0.08(-1.36%)
Nov 13, 2015 6.080 6.080 5.900 5.900 10,400 -0.19(-3.12%)
Nov 12, 2015 6.090 6.090 6.090 6.090 800 -0.08(-1.30%)
Nov 10, 2015 6.170 6.170 6.170 0 -0.05(-0.80%)
Nov 09, 2015 6.400 6.400 6.220 6.220 2,200 -0.29(-4.45%)
Nov 03, 2015 6.510 6.510 6.510 0 -0.13(-1.96%)
Nov 02, 2015 6.570 6.640 6.520 6.640 1,900 -0.06(-0.90%)
Oct 29, 2015 6.700 6.700 6.700 0 -0.03(-0.45%)
Oct 27, 2015 6.730 6.730 6.730 0 +0.10(+1.51%)
Oct 26, 2015 6.670 6.670 6.610 6.630 3,200 -0.16(-2.36%)
Oct 23, 2015 6.780 6.790 6.780 6.790 1,500 +0.16(+2.41%)
Oct 22, 2015 6.630 6.630 6.630 6.630 1,000 +0.20(+3.11%)
Oct 20, 2015 6.430 6.430 6.430 0 +0.12(+1.90%)
Oct 19, 2015 6.310 6.310 6.310 6.310 120 +0.02(+0.32%)
Oct 16, 2015 6.280 6.290 6.280 6.290 2,000 +0.01(+0.16%)
Oct 13, 2015 6.280 6.280 6.280 0 +0.01(+0.16%)
Oct 09, 2015 6.270 6.270 6.270 0 -0.02(-0.32%)
Oct 07, 2015 6.290 6.290 6.290 0 +0.12(+1.94%)
Oct 06, 2015 6.060 6.190 6.040 6.170 9,800 +0.17(+2.83%)
Oct 02, 2015 6.000 6.000 6.000 0 -0.19(-3.07%)
Oct 01, 2015 6.190 6.190 6.190 6.190 201 +0.20(+3.34%)
Sep 28, 2015 5.990 5.990 5.990 79 -0.01(-0.17%)
Sep 24, 2015 6.000 6.000 6.000 0 -0.12(-1.96%)
Sep 23, 2015 6.120 6.120 6.120 6.120 200 -0.08(-1.29%)
Sep 22, 2015 6.200 6.200 6.200 6.200 900 -0.13(-2.05%)
Sep 09, 2015 6.330 6.330 6.330 0 -0.02(-0.31%)
Sep 08, 2015 6.350 6.350 6.350 6.350 100 +0.13(+2.09%)
Sep 03, 2015 6.220 6.220 6.220 0 +0.16(+2.64%)
Sep 02, 2015 6.120 6.150 6.050 6.060 900 +0.06(+1.00%)
Sep 01, 2015 6.040 6.040 6.000 6.000 1,742 -0.18(-2.91%)
Aug 31, 2015 6.860 6.860 6.050 6.180 2,092 -0.04(-0.64%)
Aug 28, 2015 6.500 6.500 6.190 6.220 4,600 -0.05(-0.80%)
Aug 27, 2015 6.360 6.480 6.260 6.270 7,467 +0.02(+0.32%)
Aug 26, 2015 6.770 6.770 6.250 6.250 4,100 -0.63(-9.16%)
Aug 25, 2015 6.880 6.880 6.880 6.880 2,000 -0.03(-0.43%)
Aug 19, 2015 6.910 6.910 6.910 200 -0.14(-1.99%)
Aug 18, 2015 7.050 7.050 7.050 7.050 500 +0.00(+0.00%)
Aug 17, 2015 7.050 7.050 7.050 7.050 700 +0.05(+0.71%)
Aug 14, 2015 7.220 7.220 7.000 7.000 1,000 -0.36(-4.89%)
Aug 12, 2015 7.360 7.360 7.360 0 -0.15(-2.00%)
Aug 11, 2015 7.510 7.510 7.510 7.510 128 -0.14(-1.83%)
Jul 31, 2015 7.650 7.650 7.650 10 +0.15(+2.00%)
Jul 30, 2015 7.510 7.510 7.500 7.500 450 -0.07(-0.92%)
Jul 29, 2015 7.550 7.570 7.550 7.570 1,200 +0.01(+0.13%)
Jul 28, 2015 7.560 7.560 7.560 7.560 1,000 +0.05(+0.67%)
Jul 23, 2015 7.510 7.510 7.510 0 +0.00(+0.00%)
Jul 21, 2015 7.510 7.510 7.510 0 -0.11(-1.44%)
Jul 20, 2015 7.600 7.620 7.600 7.620 500 +0.04(+0.53%)
Jul 17, 2015 7.870 7.870 7.580 7.580 4,650 -0.42(-5.25%)
Jul 16, 2015 7.710 8.000 7.710 8.000 3,700 +0.45(+5.96%)
Jul 15, 2015 7.520 7.550 7.520 7.550 2,079 -0.05(-0.66%)
Jul 13, 2015 7.600 7.600 7.600 0 -0.10(-1.30%)
Jul 10, 2015 7.700 7.700 7.700 7.700 400 +0.10(+1.32%)
Jul 09, 2015 7.600 7.600 7.600 7.600 2,100 -0.15(-1.94%)
Jul 06, 2015 7.750 7.750 7.750 0 -0.03(-0.39%)
Jul 03, 2015 7.780 7.780 7.780 7.780 1,010 +0.03(+0.39%)
Jul 02, 2015 7.750 7.750 7.750 7.750 200 -0.03(-0.39%)
Jun 30, 2015 7.780 7.780 7.780 0 -0.02(-0.26%)
Jun 29, 2015 7.940 7.940 7.800 7.800 1,400 -0.30(-3.70%)
Jun 26, 2015 7.960 8.100 7.960 8.100 1,100 +0.08(+1.00%)
Jun 25, 2015 8.000 8.020 8.000 8.020 1,100 +0.17(+2.17%)
Jun 23, 2015 7.850 7.850 7.850 0 +0.00(+0.00%)
Jun 19, 2015 7.850 7.850 7.850 0 -0.06(-0.76%)
Jun 17, 2015 7.910 7.910 7.910 0 -0.09(-1.12%)
Jun 16, 2015 8.010 8.010 8.000 8.000 1,300 -0.17(-2.08%)
Jun 15, 2015 8.170 8.170 8.170 8.170 300 +0.07(+0.86%)
Jun 12, 2015 8.150 8.150 8.090 8.100 1,100 -0.15(-1.82%)
Jun 11, 2015 8.250 8.250 8.250 8.250 200 -0.09(-1.08%)
Jun 10, 2015 8.250 8.390 8.250 8.340 2,000 +0.22(+2.71%)
Jun 09, 2015 8.110 8.120 8.110 8.120 200 +0.16(+2.01%)
Jun 08, 2015 8.120 8.120 7.900 7.960 2,710 -0.32(-3.86%)
Jun 05, 2015 7.870 8.280 7.870 8.280 1,400 +0.08(+0.98%)
Jun 04, 2015 8.280 8.280 8.200 8.200 1,200 -0.14(-1.68%)
Jun 03, 2015 8.380 8.380 8.340 8.340 1,200 +0.09(+1.09%)
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.