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
Streaming Delayed 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, 2018 7.190 7.200 7.190 7.200 1,200 +0.10(+1.41%)
May 30, 2018 7.200 7.200 7.100 7.100 500 -0.01(-0.14%)
May 29, 2018 7.400 7.400 7.110 7.110 9,500 -0.24(-3.27%)
May 28, 2018 7.350 7.350 7.350 7.350 300 +0.10(+1.38%)
May 25, 2018 7.350 7.350 7.250 7.250 465 -0.50(-6.45%)
May 24, 2018 7.750 7.750 7.750 7.750 1,500 -0.01(-0.13%)
May 22, 2018 7.760 7.760 7.760 0 -0.23(-2.88%)
May 17, 2018 7.990 7.990 7.990 0 +0.23(+2.96%)
May 16, 2018 7.760 7.760 7.760 7.760 300 +0.01(+0.13%)
May 15, 2018 7.780 7.840 7.750 7.750 3,100 +0.18(+2.38%)
May 11, 2018 7.570 7.570 7.570 0 -0.18(-2.32%)
May 10, 2018 7.750 7.750 7.750 7.750 370 +0.05(+0.65%)
May 09, 2018 7.650 7.700 7.650 7.700 1,600 +0.15(+1.99%)
May 08, 2018 7.550 7.550 7.550 7.550 100 +0.19(+2.58%)
May 07, 2018 7.370 7.370 7.360 7.360 800 -0.14(-1.87%)
May 04, 2018 7.500 7.500 7.500 7.500 1,000 +0.12(+1.63%)
May 02, 2018 7.380 7.380 7.380 0 -0.28(-3.66%)
Apr 30, 2018 7.660 7.660 7.660 0 +0.16(+2.13%)
Apr 26, 2018 7.500 7.500 7.500 0 +0.46(+6.53%)
Apr 25, 2018 7.040 7.040 7.040 7.040 400 +0.03(+0.43%)
Apr 24, 2018 7.010 7.010 7.010 7.010 800 +0.01(+0.14%)
Apr 23, 2018 7.030 7.030 7.000 7.000 400 +0.05(+0.72%)
Apr 19, 2018 6.950 6.950 6.950 8 -0.20(-2.80%)
Apr 18, 2018 7.150 7.150 7.150 7.150 200 +0.16(+2.29%)
Apr 17, 2018 7.100 7.100 6.990 6.990 4,900 -0.01(-0.14%)
Apr 16, 2018 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Apr 13, 2018 7.050 7.050 7.000 7.000 4,627 -0.12(-1.69%)
Apr 11, 2018 7.120 7.120 7.120 0 -0.05(-0.70%)
Apr 09, 2018 7.170 7.170 7.170 0 +0.07(+0.99%)
Apr 06, 2018 7.150 7.150 7.100 7.100 600 -0.17(-2.34%)
Apr 03, 2018 7.270 7.270 7.270 0 -0.11(-1.49%)
Apr 02, 2018 7.380 7.380 7.380 7.380 100 -0.12(-1.60%)
Mar 27, 2018 7.500 7.500 7.500 0 -0.15(-1.96%)
Mar 26, 2018 7.650 7.650 7.650 7.650 600 -0.15(-1.92%)
Mar 23, 2018 7.800 7.800 7.800 7.800 100 -0.10(-1.27%)
Mar 21, 2018 7.900 7.900 7.900 0 +0.17(+2.20%)
Mar 20, 2018 7.860 7.860 7.730 7.730 530 -0.32(-3.98%)
Mar 19, 2018 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Mar 16, 2018 7.950 8.000 7.950 8.000 1,600 +0.25(+3.23%)
Mar 09, 2018 7.750 7.750 7.750 0 +0.37(+5.01%)
Mar 07, 2018 7.380 7.380 7.380 0 +0.26(+3.65%)
Feb 26, 2018 7.120 7.120 7.120 0 +0.01(+0.14%)
Feb 21, 2018 7.110 7.110 7.110 0 +0.01(+0.14%)
Feb 09, 2018 7.100 7.100 7.100 0 -0.20(-2.74%)
Feb 08, 2018 7.300 7.300 7.300 7.300 300 -0.15(-2.01%)
Feb 07, 2018 7.300 7.450 7.200 7.450 7,900 +0.10(+1.36%)
Feb 06, 2018 7.350 7.350 7.350 7.350 200 -0.15(-2.00%)
Feb 05, 2018 7.600 7.600 7.500 7.500 1,200 -0.32(-4.09%)
Feb 02, 2018 7.920 7.920 7.820 7.820 3,100 -0.09(-1.14%)
Feb 01, 2018 8.100 8.100 7.910 7.910 2,005 -0.21(-2.59%)
Jan 29, 2018 8.120 8.120 8.120 20 +0.00(+0.00%)
Jan 24, 2018 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 22, 2018 8.120 8.120 8.120 0 +0.02(+0.25%)
Jan 16, 2018 8.100 8.100 8.100 0 -0.08(-0.98%)
Jan 15, 2018 8.190 8.200 8.180 8.180 1,670 +0.00(+0.00%)
Jan 10, 2018 8.180 8.180 8.180 0 +0.00(+0.00%)
Jan 09, 2018 8.200 8.200 8.180 8.180 500 +0.00(+0.00%)
Jan 05, 2018 8.180 8.180 8.180 0 -0.20(-2.39%)
Jan 02, 2018 8.380 8.380 8.380 0 +0.27(+3.33%)
Dec 20, 2017 8.110 8.110 8.110 0 -0.06(-0.73%)
Dec 18, 2017 8.170 8.170 8.170 0 +0.02(+0.25%)
Dec 12, 2017 8.150 8.150 8.150 13 -0.15(-1.81%)
Dec 08, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 07, 2017 8.240 8.300 8.240 8.300 3,000 +0.26(+3.23%)
Dec 05, 2017 8.040 8.040 8.040 0 -0.06(-0.74%)
Dec 04, 2017 8.100 8.100 8.090 8.100 2,341 -0.15(-1.82%)
Nov 24, 2017 8.250 8.250 8.250 16 -0.25(-2.94%)
Nov 22, 2017 8.500 8.500 8.500 0 +0.34(+4.17%)
Nov 17, 2017 8.160 8.160 8.160 0 -0.33(-3.89%)
Nov 16, 2017 8.480 8.490 8.480 8.490 1,000 +0.33(+4.04%)
Nov 10, 2017 8.160 8.160 8.160 47 -0.14(-1.69%)
Nov 07, 2017 8.300 8.300 8.300 0 -0.20(-2.35%)
Nov 06, 2017 8.250 8.500 8.250 8.500 1,700 +0.31(+3.79%)
Nov 03, 2017 8.190 8.190 8.190 8.190 2,400 -0.02(-0.24%)
Nov 02, 2017 8.200 8.210 8.200 8.210 442 -0.34(-3.98%)
Oct 31, 2017 8.550 8.550 8.550 15 +0.29(+3.51%)
Oct 30, 2017 8.300 8.320 8.260 8.260 4,550 -0.03(-0.36%)
Oct 27, 2017 8.250 8.290 8.250 8.290 7,400 +0.04(+0.48%)
Oct 26, 2017 8.250 8.250 8.250 8.250 4,900 +0.00(+0.00%)
Oct 24, 2017 8.250 8.250 8.250 0 +0.05(+0.61%)
Oct 23, 2017 8.250 8.250 8.200 8.200 1,300 -0.10(-1.20%)
Oct 20, 2017 8.110 8.300 8.110 8.300 2,800 +0.24(+2.98%)
Oct 19, 2017 8.060 8.060 8.060 8.060 2,300 -0.06(-0.74%)
Oct 17, 2017 8.120 8.120 8.120 0 +0.00(+0.00%)
Oct 13, 2017 8.120 8.120 8.120 0 +0.14(+1.75%)
Oct 11, 2017 7.980 7.980 7.980 0 +0.00(+0.00%)
Oct 10, 2017 7.970 7.980 7.970 7.980 1,200 -0.02(-0.25%)
Oct 05, 2017 8.000 8.000 8.000 0 +0.15(+1.91%)
Oct 03, 2017 7.850 7.850 7.850 0 +0.13(+1.68%)
Sep 29, 2017 7.720 7.720 7.720 12 +0.00(+0.00%)
Sep 28, 2017 7.700 7.720 7.700 7.720 1,000 +0.00(+0.00%)
Sep 27, 2017 7.400 7.720 7.400 7.720 2,050 +0.29(+3.90%)
Sep 26, 2017 7.500 7.500 7.430 7.430 2,000 -0.02(-0.27%)
Sep 25, 2017 7.450 7.450 7.450 7.450 1,000 +0.00(+0.00%)
Sep 22, 2017 7.370 7.450 7.370 7.450 2,600 +0.00(+0.00%)
Sep 21, 2017 7.400 7.650 7.300 7.450 5,100 +0.05(+0.68%)
Sep 20, 2017 7.400 7.400 7.400 7.400 500 -0.22(-2.89%)
Sep 15, 2017 7.620 7.620 7.620 0 +0.37(+5.10%)
Sep 12, 2017 7.250 7.250 7.250 0 +0.26(+3.72%)
Sep 08, 2017 6.990 6.990 6.990 0 -0.36(-4.90%)
Sep 01, 2017 7.350 7.350 7.350 0 +0.05(+0.68%)
Aug 31, 2017 7.300 7.300 7.300 7.300 206 +0.00(+0.00%)
Aug 30, 2017 7.300 7.500 7.300 7.300 5,342 +0.35(+5.04%)
Aug 29, 2017 6.950 6.950 6.950 6.950 1,085 -0.30(-4.14%)
Aug 28, 2017 7.250 7.250 7.250 7.250 1,500 +0.00(+0.00%)
Aug 25, 2017 7.250 7.250 7.250 7.250 4,200 +0.00(+0.00%)
Aug 21, 2017 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 17, 2017 7.250 7.250 7.250 0 -0.02(-0.28%)
Aug 11, 2017 7.270 7.270 7.270 0 -0.38(-4.97%)
Aug 09, 2017 7.650 7.650 7.650 0 +0.15(+2.00%)
Aug 02, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 01, 2017 7.500 7.500 7.500 7.500 322 +0.00(+0.00%)
Jul 27, 2017 7.500 7.500 7.500 88 +0.00(+0.00%)
Jul 26, 2017 7.500 7.500 7.500 7.500 600 -0.01(-0.13%)
Jul 25, 2017 7.510 7.510 7.510 0 -0.02(-0.27%)
Jul 21, 2017 7.530 7.530 7.530 0 -0.12(-1.57%)
Jul 17, 2017 7.650 7.650 7.650 0 -0.22(-2.80%)
Jul 12, 2017 7.870 7.870 7.870 0 +0.17(+2.21%)
Jul 10, 2017 7.700 7.700 7.700 0 +0.08(+1.05%)
Jul 03, 2017 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Jun 29, 2017 7.620 7.620 7.620 0 -0.18(-2.31%)
Jun 26, 2017 7.800 7.800 7.800 0 +0.00(+0.00%)
Jun 23, 2017 7.790 7.800 7.790 7.800 1,100 -0.10(-1.27%)
Jun 22, 2017 7.850 7.900 7.840 7.900 4,200 +0.20(+2.60%)
Jun 19, 2017 7.700 7.700 7.700 0 +0.10(+1.32%)
Jun 09, 2017 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 08, 2017 7.480 7.600 7.480 7.600 300 +0.37(+5.12%)
Jun 07, 2017 7.230 7.230 7.230 7.230 200 +0.01(+0.14%)
Jun 05, 2017 7.220 7.220 7.220 0 +0.35(+5.09%)
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.