SATO.V - SATO Technologies Corp.

TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.37000.40000.35000.35500.3550133,968
01 Jun 20230.37000.37000.37000.37000.3700-
31 May 20230.37000.37000.37000.37000.37001,500
30 May 20230.35000.37000.34000.37000.37002,265
29 May 20230.36000.36000.36000.36000.36003,000
26 May 20230.38000.38000.37000.37000.37003,000
25 May 20230.37000.39000.37000.39000.39006,628
24 May 20230.34000.34000.34000.34000.34002,177
23 May 20230.36000.40000.32000.34000.340050,453
19 May 20230.32000.43000.32000.38000.380059,300
18 May 20230.32000.34000.32000.34000.34001,100
17 May 20230.32000.32000.32000.32000.3200-
16 May 20230.31000.32000.31000.32000.32003,000
15 May 20230.32000.32000.32000.32000.3200-
12 May 20230.32000.32000.32000.32000.3200-
11 May 20230.32000.32000.32000.32000.3200500
10 May 20230.32000.33000.32000.33000.33001,100
09 May 20230.34000.34000.32000.32000.32005,500
08 May 20230.36500.36500.31000.34000.340030,833
05 May 20230.37500.37500.37500.37500.37501,100
04 May 20230.40000.40000.37000.37000.37002,832
03 May 20230.40000.40000.40000.40000.4000500
02 May 20230.39000.39000.39000.39000.3900-
01 May 20230.39000.39000.39000.39000.39001,030
28 Apr 20230.38000.44000.38000.40000.400010,000
27 Apr 20230.37000.38000.37000.38000.38005,695
26 Apr 20230.33500.39000.33500.37000.370019,600
25 Apr 20230.33000.33500.29000.33500.335012,080
24 Apr 20230.29000.35000.26500.33000.330067,968
21 Apr 20230.28000.28000.28000.28000.2800-
20 Apr 20230.28000.28000.28000.28000.28001,631
19 Apr 20230.29000.29000.29000.29000.29003,020
18 Apr 20230.29000.30000.29000.29000.29008,512
17 Apr 20230.27500.29000.27000.28000.280010,837
14 Apr 20230.27000.29000.26500.28500.285024,250
13 Apr 20230.26000.27000.26000.27000.27004,459
12 Apr 20230.25500.26000.25500.26000.26004,500
11 Apr 20230.25500.25500.25500.25500.25505,250
10 Apr 20230.25000.25000.25000.25000.25004,592
06 Apr 20230.24500.24500.24500.24500.2450-
05 Apr 20230.24500.24500.24500.24500.2450500
04 Apr 20230.25000.25000.25000.25000.25001,250
03 Apr 20230.24500.24500.24500.24500.2450500
31 Mar 20230.23500.23500.23500.23500.2350500
30 Mar 20230.24500.25000.24000.24000.24004,446
29 Mar 20230.25000.25000.23500.23500.235011,500
28 Mar 20230.26000.26000.24500.24500.245010,000
27 Mar 20230.27500.27500.26000.26000.26004,000
24 Mar 20230.27000.27000.27000.27000.27002,000
23 Mar 20230.27000.27000.27000.27000.2700500
22 Mar 20230.27000.27000.27000.27000.27003,000
21 Mar 20230.27000.27000.27000.27000.27001,500
20 Mar 20230.28500.28500.27000.27000.27003,500
17 Mar 20230.25000.28500.25000.28000.280040,793
16 Mar 20230.24000.24000.24000.24000.2400500
15 Mar 20230.25000.25000.23500.24000.24003,000
14 Mar 20230.25000.25500.25000.25500.255013,500
13 Mar 20230.23500.24000.23500.24000.240020,500
10 Mar 20230.22000.22000.21000.22000.220012,000
09 Mar 20230.24500.24500.21000.21000.210011,500
08 Mar 20230.24500.25000.21000.21000.210023,152
07 Mar 20230.24000.24000.23000.23000.23002,416
06 Mar 20230.24000.24000.24000.24000.2400-
03 Mar 20230.24500.24500.24000.24000.24002,000
02 Mar 20230.28000.28000.21500.23500.235036,000
01 Mar 20230.27500.30000.27500.28000.280015,500
28 Feb 20230.28000.28000.24000.27500.275016,056
27 Feb 20230.27500.27500.27500.27500.2750500
24 Feb 20230.26500.28500.26500.28500.28503,500
23 Feb 20230.26500.27500.26500.27500.27502,000
22 Feb 20230.26500.26500.25000.26500.265011,000
21 Feb 20230.27000.27500.27000.27500.27501,000
17 Feb 20230.27500.27500.26500.26500.265019,926
16 Feb 20230.28500.29000.27500.27500.27509,000
15 Feb 20230.25500.28000.25500.28000.280016,500
14 Feb 20230.24000.24500.24000.24000.24004,500
13 Feb 20230.28000.28000.23000.24500.245031,000
10 Feb 20230.27000.29000.27000.28500.28509,041
09 Feb 20230.28000.28000.26000.26000.26002,000
08 Feb 20230.26000.26000.26000.26000.26001,000
07 Feb 20230.27000.28000.24500.28000.280014,350
06 Feb 20230.29000.29000.23500.25000.250013,401
03 Feb 20230.30000.30500.26500.26500.265015,820
02 Feb 20230.39500.39500.30000.31000.3100119,142
01 Feb 20230.35000.43000.35000.41500.415053,099
31 Jan 20230.35500.35500.35000.35000.350013,530
30 Jan 20230.24000.33500.24000.30000.300049,238
27 Jan 20230.25000.25000.25000.25000.25001,500
26 Jan 20230.25000.25000.25000.25000.250023,600
25 Jan 20230.20500.28000.20500.25000.250036,000
24 Jan 20230.21000.21000.19000.19000.190021,000
23 Jan 20230.19500.21000.19500.21000.210097,501
20 Jan 20230.18500.18500.18000.18500.18506,022
19 Jan 20230.17000.18000.16000.18000.180012,335
18 Jan 20230.19000.19000.17000.18000.180013,500
17 Jan 20230.20500.20500.19000.20000.20006,000
16 Jan 20230.22000.30000.18000.20000.2000146,715
13 Jan 20230.19000.24000.19000.22000.220011,500
12 Jan 20230.17000.25000.17000.21000.210037,000
11 Jan 20230.17000.17000.17000.17000.1700940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...