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 (%)
Sep 30, 2009 8.100 8.110 7.920 7.920 9,206 -0.12(-1.49%)
Sep 29, 2009 8.100 8.100 8.040 8.040 6,300 +0.04(+0.50%)
Sep 28, 2009 7.790 8.000 7.700 8.000 7,200 +0.39(+5.12%)
Sep 25, 2009 7.690 7.700 7.520 7.610 6,771 -0.19(-2.44%)
Sep 24, 2009 7.990 8.000 7.550 7.800 7,825 -0.19(-2.38%)
Sep 23, 2009 7.890 7.990 7.890 7.990 3,800 +0.34(+4.44%)
Sep 22, 2009 7.620 7.660 7.620 7.650 1,682 -0.14(-1.80%)
Sep 21, 2009 7.620 7.790 7.600 7.790 3,760 -0.11(-1.39%)
Sep 18, 2009 7.870 7.900 7.870 7.900 1,700 -0.09(-1.13%)
Sep 17, 2009 7.900 7.990 7.900 7.990 2,392 +0.10(+1.27%)
Sep 16, 2009 7.890 7.890 7.880 7.890 1,180 +0.01(+0.13%)
Sep 15, 2009 7.780 7.880 7.780 7.880 2,090 +0.39(+5.21%)
Sep 14, 2009 7.390 7.490 7.390 7.490 1,900 -0.02(-0.27%)
Sep 11, 2009 7.790 7.840 7.510 7.510 2,218 -0.29(-3.72%)
Sep 10, 2009 7.500 7.800 7.490 7.800 4,575 +0.40(+5.41%)
Sep 09, 2009 7.590 7.590 7.400 7.400 2,200 +0.11(+1.51%)
Sep 08, 2009 7.280 7.290 7.280 7.290 400 +0.00(+0.00%)
Sep 04, 2009 7.280 7.300 7.280 7.290 3,750 +0.34(+4.89%)
Sep 03, 2009 6.870 7.340 6.850 6.950 2,700 +0.05(+0.72%)
Sep 02, 2009 7.240 7.240 6.900 6.900 3,195 -0.07(-1.00%)
Sep 01, 2009 7.160 7.160 6.970 6.970 2,800 -0.28(-3.86%)
Aug 31, 2009 7.510 7.510 7.250 7.250 1,206 -0.35(-4.61%)
Aug 28, 2009 7.700 7.700 7.600 7.600 5,300 -0.15(-1.94%)
Aug 27, 2009 7.680 7.800 7.680 7.750 2,475 +0.06(+0.78%)
Aug 26, 2009 7.680 7.690 7.300 7.690 1,875 +0.25(+3.36%)
Aug 25, 2009 6.910 7.440 6.910 7.440 885 +0.49(+7.05%)
Aug 24, 2009 7.000 7.000 6.950 6.950 5,300 +0.15(+2.21%)
Aug 21, 2009 7.000 7.000 6.800 6.800 695 -0.15(-2.16%)
Aug 20, 2009 6.950 6.950 6.010 6.950 2,890 +0.00(+0.00%)
Aug 19, 2009 7.340 7.340 6.860 6.950 3,075 -0.85(-10.90%)
Aug 18, 2009 7.040 7.800 7.040 7.800 1,500 +0.95(+13.87%)
Aug 17, 2009 7.450 7.450 6.660 6.850 2,000 -0.80(-10.46%)
Aug 14, 2009 7.650 7.650 7.650 7.650 160 +0.00(+0.00%)
Aug 13, 2009 7.470 7.990 7.470 7.650 1,050 -0.01(-0.13%)
Aug 12, 2009 7.650 7.660 7.450 7.660 3,285 +0.01(+0.13%)
Aug 11, 2009 7.650 7.650 7.650 7.650 1,200 +0.00(+0.00%)
Aug 10, 2009 7.650 7.660 7.650 7.650 800 +0.00(+0.00%)
Aug 07, 2009 7.650 7.660 7.650 7.650 800 +0.15(+2.00%)
Aug 06, 2009 7.510 7.510 7.500 7.500 4,100 -0.19(-2.47%)
Aug 05, 2009 7.270 7.690 7.220 7.690 8,390 +0.43(+5.92%)
Aug 04, 2009 7.400 7.400 7.250 7.260 6,720 +0.00(+0.00%)
Jul 31, 2009 7.260 7.260 7.260 6 +0.00(+0.00%)
Jul 30, 2009 7.460 7.640 7.070 7.260 6,900 -0.19(-2.55%)
Jul 29, 2009 7.460 7.470 7.050 7.450 3,100 -0.02(-0.27%)
Jul 28, 2009 7.470 7.470 7.470 0 +0.00(+0.00%)
Jul 27, 2009 7.470 7.470 7.460 7.470 4,150 +0.28(+3.89%)
Jul 24, 2009 6.640 7.190 6.640 7.190 4,400 +0.68(+10.45%)
Jul 23, 2009 6.440 6.600 6.430 6.510 15,000 +0.05(+0.77%)
Jul 22, 2009 6.430 6.460 6.430 6.460 4,800 +0.12(+1.89%)
Jul 21, 2009 6.340 6.340 6.340 0 +0.00(+0.00%)
Jul 20, 2009 6.430 6.600 6.340 6.340 12,350 -0.26(-3.94%)
Jul 17, 2009 6.580 6.700 6.580 6.600 3,975 -0.25(-3.65%)
Jul 16, 2009 6.850 6.900 6.850 6.850 5,100 +0.00(+0.00%)
Jul 15, 2009 6.840 6.850 6.840 6.850 825 +0.49(+7.70%)
Jul 14, 2009 6.360 6.360 6.360 6.360 600 +0.16(+2.58%)
Jul 13, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 10, 2009 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 09, 2009 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 08, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 07, 2009 6.670 6.670 6.200 6.200 3,961 -0.70(-10.14%)
Jul 06, 2009 6.620 6.900 6.610 6.900 1,305 +0.00(+0.00%)
Jul 03, 2009 6.900 6.900 6.900 6.900 800 +0.00(+0.00%)
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.