Singapore markets close in 5 hours 18 minutes

Canada Computational Unlimited Corp. (SATO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3850+0.0350 (+10.00%)
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.38500.38500.38500.38500.3850500
13 May 20220.35000.35000.35000.35000.3500500
12 May 20220.35000.35000.35000.35000.35001,500
11 May 20220.37000.37000.35000.35000.35006,500
10 May 20220.37000.37000.37000.37000.37001,000
09 May 20220.43000.43000.35000.37500.375017,600
06 May 20220.43000.43000.43000.43000.4300734
05 May 20220.43500.43500.43000.43000.43001,500
04 May 20220.43000.43000.43000.43000.4300623
03 May 20220.45500.45500.44500.44500.44502,657
02 May 20220.48000.48000.48000.48000.4800566
29 Apr 20220.44500.47000.40000.47000.47003,631
28 Apr 20220.47000.48000.43500.43500.435010,702
27 Apr 20220.51000.51000.44000.47000.470041,601
26 Apr 20220.54000.54000.49000.49000.490026,180
25 Apr 20220.57000.57000.55000.55000.550013,630
22 Apr 20220.59000.59000.57000.57000.57007,012
21 Apr 20220.60000.60000.60000.60000.60001,000
20 Apr 20220.60000.60000.60000.60000.6000541
19 Apr 20220.59000.59000.59000.59000.5900600
18 Apr 20220.60000.60000.58000.58000.58007,181
14 Apr 20220.61000.61000.60000.60000.60002,004
13 Apr 20220.60000.63000.60000.63000.63002,818
12 Apr 20220.63000.63000.60000.60000.600012,010
11 Apr 20220.60000.60000.58000.58000.58004,520
08 Apr 20220.60000.60000.60000.60000.6000-
07 Apr 20220.61000.62000.60000.60000.60006,900
06 Apr 20220.60000.60000.60000.60000.60007,500
05 Apr 20220.61000.61000.59000.60000.60004,000
04 Apr 20220.58000.61000.56000.56000.560027,915
01 Apr 20220.59000.60000.57000.58000.580013,150
31 Mar 20220.60000.60000.58000.58000.58001,501
30 Mar 20220.60000.60000.56000.56000.560012,525
29 Mar 20220.61000.61000.60000.61000.610010,195
28 Mar 20220.62000.62000.61000.62000.62004,800
25 Mar 20220.61000.62000.60000.60000.60003,000
24 Mar 20220.61000.62000.58000.61000.610028,761
23 Mar 20220.61000.62000.60000.60000.60003,017
22 Mar 20220.61000.62000.59000.61000.61006,543
21 Mar 20220.63000.63000.60000.60000.60008,757
18 Mar 20220.61000.64000.57000.60000.600018,423
17 Mar 20220.64000.64000.62000.62000.620010,016
16 Mar 20220.63000.63000.59000.63000.63008,151
15 Mar 20220.65000.65000.62000.62000.62005,501
14 Mar 20220.71000.71000.65000.65000.65004,743
11 Mar 20220.65000.70000.65000.67000.67008,500
10 Mar 20220.68000.68000.67000.67000.67002,438
09 Mar 20220.70000.70000.68000.68000.680012,000
08 Mar 20220.66000.66000.66000.66000.6600902
07 Mar 20220.72000.72000.65000.66000.66009,195
04 Mar 20220.75000.75000.71000.75000.750028,206
03 Mar 20220.71000.71000.70000.70000.700012,466
02 Mar 20220.70000.70000.70000.70000.7000500
01 Mar 20220.69000.69000.68000.69000.69002,310
28 Feb 20220.70000.70000.70000.70000.7000661
25 Feb 20220.67000.67000.66000.66000.66006,200
24 Feb 20220.67000.67000.65000.67000.67008,460
23 Feb 20220.61000.67000.61000.67000.670020,000
22 Feb 20220.60000.61000.60000.61000.61002,806
18 Feb 20220.61000.61000.56000.61000.61006,135
17 Feb 20220.64000.64000.60000.60000.600018,500
16 Feb 20220.63000.64000.62000.63000.630016,260
15 Feb 20220.74000.74000.59000.64000.640065,300
14 Feb 20220.73000.73000.70000.71000.710013,501
11 Feb 20220.74000.74000.70000.74000.740011,060
10 Feb 20220.74000.76000.73000.75000.750023,765
09 Feb 20220.80000.80000.76000.76000.760032,502
08 Feb 20220.77000.80000.75000.79000.790038,229
07 Feb 20220.79000.79000.75000.77000.770018,700
04 Feb 20220.77000.80000.76000.76000.76003,900
03 Feb 20220.80000.80000.78000.78000.78002,101
02 Feb 20220.80000.80000.80000.80000.80001,142
01 Feb 20220.82000.82000.76000.81000.810019,230
31 Jan 20220.82000.82000.82000.82000.82002,195
28 Jan 20220.81000.81000.78000.78000.78003,025
27 Jan 20220.77000.81000.76000.76000.760010,652
26 Jan 20220.71000.77000.71000.76000.760021,247
25 Jan 20220.66000.70000.66000.70000.700016,000
24 Jan 20220.72000.72000.62000.65000.650065,358
21 Jan 20220.78000.78000.75000.75000.750035,521
20 Jan 20220.82000.83000.82000.83000.830012,045
19 Jan 20220.85000.85000.81000.82000.820027,535
18 Jan 20220.88000.88000.86000.86000.86006,181
17 Jan 20220.90000.90000.88000.88000.880065,957
14 Jan 20220.83000.84000.80000.84000.840031,712
13 Jan 20220.90000.90000.83000.84000.840043,201
12 Jan 20220.83000.89000.83000.87000.870060,755
11 Jan 20220.85000.87000.85000.87000.87008,546
10 Jan 20220.90000.90000.83000.83000.830012,117
07 Jan 20220.88000.93000.88000.90000.900034,727
06 Jan 20221.00001.00000.84000.85000.8500114,459
05 Jan 20221.11001.13001.02001.04001.040035,572
04 Jan 20220.93001.14000.93001.11001.110088,857
31 Dec 20210.91000.93000.91000.93000.93007,324
30 Dec 20210.92000.92000.91000.91000.910032,947
29 Dec 20210.89000.90000.88000.89000.890016,073
24 Dec 20210.88000.89000.87000.89000.89006,127
23 Dec 20210.88000.88000.87000.88000.88005,000
22 Dec 20210.89000.89000.85000.85000.85009,496
21 Dec 20210.90000.90000.85000.89000.890020,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...