Singapore markets open in 5 hours 20 minutes

SATO Technologies Corp. (SATO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
As of 12:45PM EDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.15000.15000.15000.15000.15007,560
05 Oct 20220.15000.15000.15000.15000.15005,569
04 Oct 20220.15000.15000.14500.14500.145052,054
03 Oct 20220.17000.17000.17000.17000.17001,000
30 Sept 20220.14500.17000.14500.16500.165013,103
29 Sept 20220.19500.19500.13000.13500.135087,666
28 Sept 20220.19500.19500.17500.17500.17506,000
27 Sept 20220.19500.19500.19500.19500.1950500
26 Sept 20220.20000.20000.16250.17500.175046,827
23 Sept 20220.21000.21000.21000.21000.21008,000
22 Sept 20220.22000.22000.21500.22000.220022,257
21 Sept 20220.22000.22000.22000.22000.2200-
20 Sept 20220.22000.22000.22000.22000.2200-
19 Sept 20220.23500.23500.22000.22000.22006,500
16 Sept 20220.25000.25000.25000.25000.250080,500
15 Sept 20220.26000.26000.26000.26000.2600-
14 Sept 20220.26000.26000.26000.26000.26001,000
13 Sept 20220.26000.28000.24000.24000.24006,000
12 Sept 20220.26000.26000.26000.26000.26002,246
09 Sept 20220.26000.26000.26000.26000.26001,100
08 Sept 20220.26000.26000.24000.24000.240026,788
07 Sept 20220.24500.26000.24500.26000.26003,000
06 Sept 20220.23000.23000.23000.23000.2300-
02 Sept 20220.23000.23000.23000.23000.23001,000
01 Sept 20220.26500.26500.23000.23000.2300114,000
31 Aug 20220.25000.60000.25000.27000.270078,200
30 Aug 20220.25000.25000.25000.25000.2500-
29 Aug 20220.24500.25000.24000.25000.2500163,750
26 Aug 20220.24500.24500.24500.24500.24501,000
25 Aug 20220.26000.26000.24500.24500.245015,000
24 Aug 20220.24000.24000.24000.24000.24001,405
23 Aug 20220.26000.26000.25000.25000.25006,544
22 Aug 20220.25000.25000.24500.24500.24501,847
19 Aug 20220.24500.24500.24500.24500.24502,000
18 Aug 20220.24500.24500.23500.23500.23501,500
17 Aug 20220.25000.25000.23500.24500.24503,000
16 Aug 20220.25000.25000.24000.24000.24002,410
15 Aug 20220.25000.25000.25000.25000.2500-
12 Aug 20220.25000.25000.24000.25000.25003,000
11 Aug 20220.26000.26000.26000.26000.2600-
10 Aug 20220.26000.26000.26000.26000.2600-
09 Aug 20220.26000.26000.26000.26000.26001,104
08 Aug 20220.25000.25000.25000.25000.25005,003
05 Aug 20220.24000.24000.22000.22000.22009,293
04 Aug 20220.24000.24000.24000.24000.2400-
03 Aug 20220.24000.24000.24000.24000.24003,524
02 Aug 20220.24000.24000.24000.24000.24001,500
29 Jul 20220.25000.25500.25000.25000.250022,500
28 Jul 20220.25500.25500.25500.25500.25501,000
27 Jul 20220.25000.25000.25000.25000.25005,000
26 Jul 20220.25000.25000.25000.25000.2500-
25 Jul 20220.25000.25000.24000.25000.25004,824
22 Jul 20220.25000.25000.25000.25000.2500-
21 Jul 20220.25000.25000.25000.25000.25003,200
20 Jul 20220.26000.26000.26000.26000.26006,504
19 Jul 20220.24000.24000.24000.24000.2400-
18 Jul 20220.26000.26000.24000.24000.24005,500
15 Jul 20220.24500.26000.24000.25000.250015,500
14 Jul 20220.22000.22000.22000.22000.2200-
13 Jul 20220.22000.22000.22000.22000.22002,000
12 Jul 20220.22500.22500.22000.22000.22001,500
11 Jul 20220.22000.22000.22000.22000.2200500
08 Jul 20220.22500.22500.22500.22500.22501,000
07 Jul 20220.22500.22500.22500.22500.22502,500
06 Jul 20220.24500.24500.22500.22500.22505,500
05 Jul 20220.23500.23500.23000.23000.23003,000
04 Jul 20220.22000.22000.22000.22000.2200-
30 Jun 20220.23000.25000.20000.22000.220056,989
29 Jun 20220.18500.25500.18500.19000.190067,100
28 Jun 20220.23500.24000.23500.24000.24006,000
27 Jun 20220.24000.24000.24000.24000.2400-
24 Jun 20220.25500.25500.17000.24000.240019,747
23 Jun 20220.25500.25500.25500.25500.25501,000
22 Jun 20220.27000.27000.26000.26000.26003,902
21 Jun 20220.29000.29000.28000.28000.28006,130
20 Jun 20220.28000.28000.28000.28000.28005,000
17 Jun 20220.29000.30000.29000.30000.30002,800
16 Jun 20220.36000.36000.25500.30000.300043,100
15 Jun 20220.35000.35000.32000.34500.345060,220
14 Jun 20220.36000.37000.33000.33000.33006,500
13 Jun 20220.38000.38000.32000.32000.320014,524
10 Jun 20220.39000.40000.35500.35500.355010,500
09 Jun 20220.42000.42000.40000.40000.40004,503
08 Jun 20220.47000.47000.45500.45500.45504,500
07 Jun 20220.40000.40000.40000.40000.40002,150
06 Jun 20220.42000.42000.40000.40000.400039,500
03 Jun 20220.42000.42000.41500.41500.41502,950
02 Jun 20220.41000.41000.41000.41000.4100-
01 Jun 20220.41000.41000.41000.41000.4100-
31 May 20220.40000.42000.40000.41000.410082,000
30 May 20220.40000.40000.37000.39500.39507,000
27 May 20220.42000.42000.40000.40000.400010,500
26 May 20220.39500.42000.37500.42000.420017,501
25 May 20220.39500.39500.37000.37000.37001,505
24 May 20220.37000.37500.37000.37500.37503,000
20 May 20220.35000.39000.35000.38000.380018,500
19 May 20220.36500.36500.36000.36500.36506,500
18 May 20220.38500.38500.38500.38500.3850-
17 May 20220.38500.38500.38500.38500.3850-
16 May 20220.38500.38500.38500.38500.3850500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...