Singapore markets closed

SATO Technologies Corp. (SATO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5400+0.0100 (+1.89%)
As of 09:30AM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.54000.54000.54000.54000.5400540
28 Nov 20230.53000.54000.50000.53000.530016,000
27 Nov 20230.55000.55000.52000.52000.520010,950
24 Nov 20230.53000.55000.53000.54000.540014,843
23 Nov 20230.55000.55000.54000.54000.54006,000
22 Nov 20230.55000.55000.54000.55000.55005,905
21 Nov 20230.55000.55000.53000.55000.550052,600
20 Nov 20230.50000.50000.49000.49000.49007,600
17 Nov 20230.52000.54000.48500.48500.485020,500
16 Nov 20230.53000.53000.52000.52000.52003,774
15 Nov 20230.47000.55000.47000.54000.540030,743
14 Nov 20230.55000.55000.45000.47000.470024,600
13 Nov 20230.46000.56000.45750.55000.550092,101
10 Nov 20230.45000.47000.45000.46000.460013,002
09 Nov 20230.39500.46000.39500.45000.450056,695
08 Nov 20230.38500.39500.38500.39500.395014,164
07 Nov 20230.37500.38500.37500.38500.38503,748
06 Nov 20230.38000.38000.38000.38000.3800900
03 Nov 20230.37500.38000.37500.38000.38001,815
02 Nov 20230.37500.37500.37500.37500.37502,376
01 Nov 20230.37500.37500.37000.37000.37002,650
31 Oct 20230.39000.39000.37500.37500.37505,500
30 Oct 20230.39500.39500.39000.39000.39008,711
27 Oct 20230.39000.39000.39000.39000.39002,000
26 Oct 20230.39000.40000.39000.40000.40007,500
25 Oct 20230.40500.40500.39500.40000.400019,500
24 Oct 20230.39000.42000.38500.40000.400038,500
23 Oct 20230.37500.38500.37500.38500.385043,105
20 Oct 20230.38000.38000.36000.36000.36008,402
19 Oct 20230.37000.37000.36500.36500.36504,500
18 Oct 20230.37000.37500.37000.37000.37001,625
17 Oct 20230.39000.39000.38000.38000.38003,505
16 Oct 20230.37000.37000.37000.37000.37001,750
13 Oct 20230.37500.37500.36500.36500.36505,600
12 Oct 20230.37500.37500.37500.37500.3750-
11 Oct 20230.37500.39000.37500.37500.37507,468
10 Oct 20230.39500.39500.38000.38000.380038,542
06 Oct 20230.40000.40000.39000.39500.39509,881
05 Oct 20230.38000.38000.38000.38000.38002,000
04 Oct 20230.39000.39000.38000.39000.39004,456
03 Oct 20230.40000.40000.39000.39000.39005,500
02 Oct 20230.39000.39000.39000.39000.39001,000
29 Sept 20230.38000.38000.38000.38000.38001,010
28 Sept 20230.38000.38000.38000.38000.38001,230
27 Sept 20230.36500.38000.35500.38000.380020,000
26 Sept 20230.38000.38000.38000.38000.38003,290
25 Sept 20230.38000.38000.35500.38000.380011,692
22 Sept 20230.40500.40500.36000.39000.390022,755
21 Sept 20230.39500.40000.39500.40000.40002,550
20 Sept 20230.40500.40500.40000.40000.40005,000
19 Sept 20230.41500.41500.41500.41500.4150500
18 Sept 20230.40000.41000.40000.40000.400016,774
15 Sept 20230.42000.42500.40000.40000.40007,050
14 Sept 20230.42000.43000.42000.42000.42007,688
13 Sept 20230.43500.43500.42000.42000.42004,500
12 Sept 20230.40500.42000.37000.42000.420050,313
11 Sept 20230.46000.47000.44000.44000.440014,727
08 Sept 20230.45000.45000.43500.43500.43503,769
07 Sept 20230.47000.47000.42500.42500.425022,115
06 Sept 20230.48500.48500.48500.48500.4850-
05 Sept 20230.48000.49000.47000.48500.48504,500
01 Sept 20230.47000.48000.47000.48000.48001,500
31 Aug 20230.47500.47500.46500.46500.46503,000
30 Aug 20230.47000.47000.47000.47000.4700-
29 Aug 20230.45500.47000.45000.47000.470010,300
28 Aug 20230.45000.45000.45000.45000.45003,500
25 Aug 20230.45000.45000.45000.45000.45002,750
24 Aug 20230.45000.45000.45000.45000.45002,000
23 Aug 20230.45000.45000.45000.45000.45003,000
22 Aug 20230.43000.45000.43000.45000.45007,849
21 Aug 20230.42500.45000.42500.45000.45007,192
18 Aug 20230.45000.45000.40000.40000.400018,898
17 Aug 20230.47500.47500.47500.47500.47502,025
16 Aug 20230.49000.49000.49000.49000.49002,000
15 Aug 20230.52000.52000.48500.48500.48507,390
14 Aug 20230.52000.53000.50000.52000.520012,421
11 Aug 20230.53000.54000.53000.54000.54001,230
10 Aug 20230.54000.55000.52000.54000.540041,000
09 Aug 20230.53000.54000.53000.54000.54008,080
08 Aug 20230.51000.55000.51000.54000.540022,190
04 Aug 20230.49000.51000.49000.51000.510011,221
03 Aug 20230.48000.51000.46000.51000.5100192,000
02 Aug 20230.47500.50000.47000.49000.490015,000
01 Aug 20230.45000.47000.45000.47000.470038,462
31 Jul 20230.46500.48000.46000.46500.46507,500
28 Jul 20230.46500.46500.46500.46500.46501,000
27 Jul 20230.46500.46500.46000.46000.46003,000
26 Jul 20230.46500.46500.46500.46500.4650500
25 Jul 20230.45000.48000.45000.48000.48009,150
24 Jul 20230.52000.52000.43000.43000.430016,462
21 Jul 20230.45000.55000.45000.53000.530087,367
20 Jul 20230.45000.46000.45000.46000.4600136,040
19 Jul 20230.40000.42500.40000.42500.425024,289
18 Jul 20230.40000.40000.39500.39500.395011,500
17 Jul 20230.39000.39000.39000.39000.3900-
14 Jul 20230.39500.39500.39000.39000.39006,457
13 Jul 20230.37000.40000.37000.39000.390044,295
12 Jul 20230.37000.38000.37000.38000.38004,002
11 Jul 20230.38000.38000.35000.37000.370018,000
10 Jul 20230.37500.38000.37000.37000.37002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...