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 28, 2012 6.360 6.360 6.360 6.360 613 -0.10(-1.55%)
Sep 27, 2012 6.340 6.500 6.340 6.460 8,200 +0.16(+2.54%)
Sep 26, 2012 6.300 6.300 6.300 80 +0.00(+0.00%)
Sep 25, 2012 6.250 6.350 6.250 6.300 6,700 -0.02(-0.32%)
Sep 24, 2012 6.310 6.320 6.300 6.320 3,525 +0.00(+0.00%)
Sep 21, 2012 6.320 6.320 6.320 6.320 300 +0.07(+1.12%)
Sep 20, 2012 6.260 6.260 6.250 6.250 600 -0.14(-2.19%)
Sep 19, 2012 6.300 6.390 6.270 6.390 6,481 +0.04(+0.63%)
Sep 18, 2012 6.310 6.350 6.300 6.350 5,600 +0.03(+0.47%)
Sep 17, 2012 6.320 6.320 6.310 6.320 3,000 -0.08(-1.25%)
Sep 14, 2012 6.400 6.410 6.400 6.400 6,100 +0.08(+1.27%)
Sep 13, 2012 6.300 6.350 6.250 6.320 4,325 -0.06(-0.94%)
Sep 12, 2012 6.280 6.380 6.280 6.380 1,800 +0.13(+2.08%)
Sep 11, 2012 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 10, 2012 6.360 6.360 6.250 6.250 12,600 +0.00(+0.00%)
Sep 07, 2012 6.250 6.250 6.250 6.250 15,400 +0.00(+0.00%)
Sep 06, 2012 6.380 6.380 6.250 6.250 5,400 +0.03(+0.48%)
Sep 05, 2012 6.250 6.250 6.220 6.220 960 -0.03(-0.48%)
Sep 04, 2012 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 31, 2012 6.250 6.250 6.250 0 +0.03(+0.48%)
Aug 30, 2012 6.270 6.270 6.220 6.220 2,295 -0.13(-2.05%)
Aug 29, 2012 6.340 6.350 6.340 6.350 3,000 +0.06(+0.95%)
Aug 27, 2012 6.300 6.300 6.290 6.290 1,500 +0.05(+0.80%)
Aug 24, 2012 6.250 6.250 6.240 6.240 2,800 -0.01(-0.16%)
Aug 23, 2012 6.210 6.250 6.210 6.250 700 +0.00(+0.00%)
Aug 22, 2012 6.280 6.280 6.250 6.250 1,700 -0.08(-1.26%)
Aug 21, 2012 6.250 6.370 6.210 6.330 8,280 +0.18(+2.93%)
Aug 20, 2012 6.270 6.280 6.150 6.150 7,900 -0.13(-2.07%)
Aug 17, 2012 6.250 6.280 6.250 6.280 6,200 +0.03(+0.48%)
Aug 16, 2012 6.240 6.250 6.240 6.250 1,200 +0.10(+1.63%)
Aug 15, 2012 6.110 6.150 6.040 6.150 3,900 -0.03(-0.49%)
Aug 14, 2012 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 13, 2012 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 11, 2012 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 10, 2012 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 09, 2012 6.180 6.180 6.180 6.180 200 +0.01(+0.16%)
Aug 08, 2012 6.180 6.180 6.170 6.170 1,100 -0.01(-0.16%)
Aug 07, 2012 6.100 6.180 6.040 6.180 3,560 +0.11(+1.81%)
Aug 03, 2012 6.070 6.070 6.070 0 -0.12(-1.94%)
Aug 02, 2012 6.190 6.190 6.190 0 +0.00(+0.00%)
Aug 01, 2012 6.190 6.190 6.190 0 +0.00(+0.00%)
Jul 31, 2012 6.020 6.190 6.000 6.190 8,917 +0.10(+1.64%)
Jul 30, 2012 6.090 6.090 6.090 0 +0.00(+0.00%)
Jul 27, 2012 6.090 6.090 6.090 6.090 600 +0.11(+1.84%)
Jul 26, 2012 5.980 5.980 5.980 5.980 400 +0.12(+2.05%)
Jul 25, 2012 5.900 5.900 5.860 5.860 2,400 -0.04(-0.68%)
Jul 24, 2012 6.030 6.030 5.860 5.900 5,500 -0.13(-2.16%)
Jul 23, 2012 6.030 6.030 6.030 6.030 910 -0.07(-1.15%)
Jul 20, 2012 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 19, 2012 6.080 6.140 6.080 6.100 1,740 -0.14(-2.24%)
Jul 18, 2012 6.240 6.240 6.240 6.240 200 +0.22(+3.65%)
Jul 17, 2012 6.090 6.090 6.020 6.020 920 +0.01(+0.17%)
Jul 16, 2012 6.010 6.010 6.000 6.010 4,000 -0.05(-0.83%)
Jul 13, 2012 6.150 6.150 6.010 6.060 1,914 -0.04(-0.66%)
Jul 12, 2012 6.200 6.200 6.100 6.100 4,800 -0.15(-2.40%)
Jul 11, 2012 6.200 6.250 6.100 6.250 1,180 +0.10(+1.63%)
Jul 10, 2012 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 09, 2012 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 06, 2012 6.220 6.220 6.150 6.150 2,120 -0.25(-3.91%)
Jul 05, 2012 6.400 6.450 6.350 6.400 5,865 -0.05(-0.78%)
Jul 04, 2012 6.490 6.550 6.300 6.450 7,200 +0.05(+0.78%)
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.