Yahoo

Correo

U.S. markets closed

F S&P 500
5,346.25
+1.00(+0.02%)
F Dow Jones
40,009.00
+3.00(+0.01%)
F Nasdaq
18,810.75
+11.50(+0.06%)
E-mini Russell 2000 Index Futur
2,108.10
+1.00(+0.05%)
Petróleo
79.06
-0.20(-0.25%)
Oro
2,423.00
-2.90(-0.12%)

Simply Better Brands Corp. (SBBC.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

0.4800

-0.0200

(-4.00%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	0.5000	0.5100	0.4700	0.4800	0.4800	323,100
17 may 2024	0.4900	0.5200	0.4900	0.5000	0.5000	416,244
16 may 2024	0.4350	0.4750	0.4350	0.4700	0.4700	725,840
15 may 2024	0.4050	0.4350	0.4000	0.4350	0.4350	3,870,852
14 may 2024	0.4050	0.4050	0.4000	0.4050	0.4050	35,720
13 may 2024	0.4100	0.4100	0.4050	0.4100	0.4100	174,100
10 may 2024	0.4000	0.4050	0.4000	0.4050	0.4050	1,108,500
09 may 2024	0.3700	0.4000	0.3700	0.3900	0.3900	853,500
08 may 2024	0.3600	0.3800	0.3600	0.3700	0.3700	69,912
07 may 2024	0.3550	0.3550	0.3450	0.3500	0.3500	1,088,600
06 may 2024	0.3600	0.3600	0.3500	0.3500	0.3500	76,503
03 may 2024	0.3550	0.3600	0.3500	0.3550	0.3550	72,300
02 may 2024	0.3500	0.3700	0.3500	0.3500	0.3500	214,000
01 may 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,613
30 abr 2024	0.3550	0.3600	0.3500	0.3500	0.3500	64,200
29 abr 2024	0.3600	0.3600	0.3400	0.3500	0.3500	132,000
26 abr 2024	0.3500	0.3550	0.3500	0.3500	0.3500	57,134
25 abr 2024	0.3500	0.3600	0.3500	0.3500	0.3500	17,500
24 abr 2024	0.3650	0.3650	0.3500	0.3500	0.3500	26,000
23 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	18,000
22 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,500
19 abr 2024	0.3850	0.3850	0.3500	0.3500	0.3500	61,500
18 abr 2024	0.3850	0.3850	0.3500	0.3500	0.3500	37,794
17 abr 2024	0.3850	0.4000	0.3850	0.3850	0.3850	39,500
16 abr 2024	0.4100	0.4100	0.3850	0.3850	0.3850	28,591
15 abr 2024	0.3700	0.4100	0.3700	0.4000	0.4000	340,184
12 abr 2024	0.3300	0.3700	0.3300	0.3700	0.3700	1,602,776
11 abr 2024	0.3450	0.3450	0.3400	0.3400	0.3400	445,000
10 abr 2024	0.3500	0.3500	0.3300	0.3300	0.3300	556,926
09 abr 2024	0.3400	0.3400	0.3350	0.3400	0.3400	363,500
08 abr 2024	0.3500	0.3500	0.3450	0.3450	0.3450	275,157
05 abr 2024	0.3450	0.3700	0.3450	0.3600	0.3600	100,120
04 abr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
03 abr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	28,500
02 abr 2024	0.3550	0.3700	0.3550	0.3600	0.3600	85,500
01 abr 2024	0.3300	0.3500	0.3300	0.3450	0.3450	28,830
28 mar 2024	0.3550	0.3550	0.3400	0.3400	0.3400	83,000
27 mar 2024	0.3550	0.3600	0.3550	0.3600	0.3600	6,095
26 mar 2024	0.3700	0.3700	0.3500	0.3500	0.3500	38,759
25 mar 2024	0.4000	0.4000	0.3800	0.3850	0.3850	148,500
22 mar 2024	0.3650	0.4000	0.3650	0.4000	0.4000	141,600
21 mar 2024	0.3700	0.3800	0.3700	0.3800	0.3800	60,488
20 mar 2024	0.3600	0.3650	0.3550	0.3600	0.3600	73,000
19 mar 2024	0.3850	0.3850	0.3300	0.3600	0.3600	414,610
18 mar 2024	0.3950	0.3950	0.3900	0.3900	0.3900	14,000
15 mar 2024	0.4000	0.4150	0.3850	0.4050	0.4050	12,000
14 mar 2024	0.4100	0.4100	0.3850	0.4000	0.4000	24,058
13 mar 2024	0.4250	0.4250	0.4200	0.4200	0.4200	7,890
12 mar 2024	0.4350	0.4350	0.4250	0.4300	0.4300	92,413
11 mar 2024	0.4300	0.4350	0.4225	0.4300	0.4300	345,005
08 mar 2024	0.4150	0.4300	0.4150	0.4300	0.4300	229,907
07 mar 2024	0.4200	0.4200	0.4050	0.4100	0.4100	65,474
06 mar 2024	0.4200	0.4200	0.4050	0.4100	0.4100	196,000
05 mar 2024	0.4050	0.4150	0.4000	0.4100	0.4100	120,531
04 mar 2024	0.4100	0.4100	0.3900	0.4050	0.4050	123,410
01 mar 2024	0.4200	0.4300	0.4100	0.4100	0.4100	696,500
29 feb 2024	0.4000	0.4300	0.3900	0.4050	0.4050	621,900
28 feb 2024	0.4000	0.4050	0.3950	0.3950	0.3950	333,000
27 feb 2024	0.4000	0.4150	0.3950	0.3950	0.3950	490,575
26 feb 2024	0.3800	0.4000	0.3800	0.3950	0.3950	574,621
23 feb 2024	0.3800	0.3900	0.3800	0.3800	0.3800	535,575
22 feb 2024	0.3850	0.3850	0.3750	0.3750	0.3750	161,500
21 feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	212,252
20 feb 2024	0.3250	0.3900	0.3250	0.3800	0.3800	1,707,464
16 feb 2024	0.3000	0.3150	0.2900	0.3150	0.3150	237,064
15 feb 2024	0.2750	0.3150	0.2700	0.3000	0.3000	950,562
14 feb 2024	0.2450	0.2650	0.2400	0.2650	0.2650	1,513,000
13 feb 2024	0.2100	0.2350	0.2050	0.2300	0.2300	205,000
12 feb 2024	0.2150	0.2150	0.2100	0.2100	0.2100	20,500
09 feb 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
08 feb 2024	0.2050	0.2050	0.2050	0.2050	0.2050	20,000
07 feb 2024	0.2200	0.2200	0.2200	0.2200	0.2200	64,350
06 feb 2024	0.2100	0.2100	0.2000	0.2050	0.2050	242,570
05 feb 2024	0.2100	0.2200	0.2100	0.2200	0.2200	30,500
02 feb 2024	0.2200	0.2200	0.2000	0.2000	0.2000	183,500
01 feb 2024	0.1850	0.2350	0.1850	0.2200	0.2200	452,317
31 ene 2024	0.1900	0.1950	0.1900	0.1900	0.1900	161,200
30 ene 2024	0.1900	0.1900	0.1900	0.1900	0.1900	44,100
29 ene 2024	0.1900	0.1900	0.1900	0.1900	0.1900	122,900
26 ene 2024	0.1900	0.1950	0.1900	0.1950	0.1950	53,000
25 ene 2024	0.2000	0.2000	0.1900	0.2000	0.2000	52,000
24 ene 2024	0.1900	0.1950	0.1900	0.1950	0.1950	125,200
23 ene 2024	0.2000	0.2000	0.1900	0.1900	0.1900	54,563
22 ene 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,500
19 ene 2024	0.2000	0.2000	0.2000	0.2000	0.2000	104,100
18 ene 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
17 ene 2024	0.2100	0.2100	0.2100	0.2100	0.2100	13,000
16 ene 2024	0.2050	0.2050	0.2000	0.2000	0.2000	25,500
15 ene 2024	0.2050	0.2100	0.2000	0.2100	0.2100	26,500
12 ene 2024	0.2100	0.2100	0.2000	0.2000	0.2000	7,000
11 ene 2024	0.2100	0.2100	0.2100	0.2100	0.2100	8,100
10 ene 2024	0.2100	0.2100	0.2100	0.2100	0.2100	31,897
09 ene 2024	0.2200	0.2200	0.2100	0.2100	0.2100	218,560
08 ene 2024	0.2100	0.2100	0.2100	0.2100	0.2100	54,450
05 ene 2024	0.2100	0.2100	0.2050	0.2100	0.2100	190,137
04 ene 2024	0.2050	0.2050	0.2050	0.2050	0.2050	8,200
03 ene 2024	0.2100	0.2100	0.2100	0.2100	0.2100	1,300
02 ene 2024	0.2200	0.2200	0.2050	0.2100	0.2100	56,982
29 dic 2023	0.2200	0.2200	0.2200	0.2200	0.2200	21,100
28 dic 2023	0.2150	0.2200	0.2150	0.2200	0.2200	33,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,346.25+1.00(+0.02%)

F Dow Jones40,009.00+3.00(+0.01%)

F Nasdaq18,810.75+11.50(+0.06%)

E-mini Russell 2000 Index Futur2,108.10+1.00(+0.05%)

Petróleo79.06-0.20(-0.25%)

Oro2,423.00-2.90(-0.12%)

Simply Better Brands Corp. (SBBC.V)

F S&P 500
5,346.25
+1.00(+0.02%)

F Dow Jones
40,009.00
+3.00(+0.01%)

F Nasdaq
18,810.75
+11.50(+0.06%)

E-mini Russell 2000 Index Futur
2,108.10
+1.00(+0.05%)

Petróleo
79.06
-0.20(-0.25%)

Oro
2,423.00
-2.90(-0.12%)