UK markets closed

Simply Better Brands Corp. (SBBC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.8800+0.0300 (+3.53%)
At close: 03:59PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.87000.90000.87000.88000.8800313,997
27 Jun 20240.89000.89000.84000.85000.8500243,896
26 Jun 20240.83000.85000.83000.83000.830075,020
25 Jun 20240.79000.88000.78000.83000.8300515,201
24 Jun 20240.83000.83000.76000.76000.7600134,129
21 Jun 20240.78000.83000.70000.80000.80001,118,550
20 Jun 20240.74000.78000.73000.75000.7500110,661
19 Jun 20240.71000.75000.71000.72000.7200324,978
18 Jun 20240.71000.72000.70000.72000.7200625,555
17 Jun 20240.71000.71000.70000.70000.700021,920
14 Jun 20240.71000.72000.69000.70000.7000313,794
13 Jun 20240.72000.72000.70000.70000.7000276,541
12 Jun 20240.71000.72000.70000.71000.7100336,499
11 Jun 20240.72000.72000.70000.70000.7000141,519
10 Jun 20240.70000.71000.70000.70000.7000225,099
07 Jun 20240.72000.72000.70000.70000.7000737,409
06 Jun 20240.68000.72000.68000.71000.71001,161,566
05 Jun 20240.70000.70000.67000.68000.6800183,400
04 Jun 20240.65000.69000.64000.68000.680074,441
03 Jun 20240.66000.66000.64000.64000.6400367,729
31 May 20240.65000.66000.65000.65000.6500633,956
30 May 20240.67000.67000.65000.65000.6500114,767
29 May 20240.66000.68000.66000.66000.6600145,453
28 May 20240.65000.67000.65000.66000.6600441,303
27 May 20240.61000.65000.58000.64000.6400528,962
24 May 20240.52000.64000.52000.60000.60002,472,185
23 May 20240.51000.53000.51000.51000.5100833,000
22 May 20240.50000.53000.49500.51000.5100158,345
21 May 20240.50000.51000.47000.48000.4800323,100
17 May 20240.49000.52000.49000.50000.5000416,244
16 May 20240.43500.47500.43500.47000.4700725,840
15 May 20240.40500.43500.40000.43500.43503,870,852
14 May 20240.40500.40500.40000.40500.405035,720
13 May 20240.41000.41000.40500.41000.4100174,100
10 May 20240.40000.40500.40000.40500.40501,108,500
09 May 20240.37000.40000.37000.39000.3900853,500
08 May 20240.36000.38000.36000.37000.370069,912
07 May 20240.35500.35500.34500.35000.35001,088,600
06 May 20240.36000.36000.35000.35000.350076,503
03 May 20240.35500.36000.35000.35500.355072,300
02 May 20240.35000.37000.35000.35000.3500214,000
01 May 20240.35000.35000.35000.35000.350012,613
30 Apr 20240.35500.36000.35000.35000.350064,200
29 Apr 20240.36000.36000.34000.35000.3500132,000
26 Apr 20240.35000.35500.35000.35000.350057,134
25 Apr 20240.35000.36000.35000.35000.350017,500
24 Apr 20240.36500.36500.35000.35000.350026,000
23 Apr 20240.35000.35000.35000.35000.350018,000
22 Apr 20240.35000.35000.35000.35000.35007,500
19 Apr 20240.38500.38500.35000.35000.350061,500
18 Apr 20240.38500.38500.35000.35000.350037,794
17 Apr 20240.38500.40000.38500.38500.385039,500
16 Apr 20240.41000.41000.38500.38500.385028,591
15 Apr 20240.37000.41000.37000.40000.4000340,184
12 Apr 20240.33000.37000.33000.37000.37001,602,776
11 Apr 20240.34500.34500.34000.34000.3400445,000
10 Apr 20240.35000.35000.33000.33000.3300556,926
09 Apr 20240.34000.34000.33500.34000.3400363,500
08 Apr 20240.35000.35000.34500.34500.3450275,157
05 Apr 20240.34500.37000.34500.36000.3600100,120
04 Apr 20240.35000.35000.35000.35000.3500500
03 Apr 20240.36000.36000.35000.35000.350028,500
02 Apr 20240.35500.37000.35500.36000.360085,500
01 Apr 20240.33000.35000.33000.34500.345028,830
28 Mar 20240.35500.35500.34000.34000.340083,000
27 Mar 20240.35500.36000.35500.36000.36006,095
26 Mar 20240.37000.37000.35000.35000.350038,759
25 Mar 20240.40000.40000.38000.38500.3850148,500
22 Mar 20240.36500.40000.36500.40000.4000141,600
21 Mar 20240.37000.38000.37000.38000.380060,488
20 Mar 20240.36000.36500.35500.36000.360073,000
19 Mar 20240.38500.38500.33000.36000.3600414,610
18 Mar 20240.39500.39500.39000.39000.390014,000
15 Mar 20240.40000.41500.38500.40500.405012,000
14 Mar 20240.41000.41000.38500.40000.400024,058
13 Mar 20240.42500.42500.42000.42000.42007,890
12 Mar 20240.43500.43500.42500.43000.430092,413
11 Mar 20240.43000.43500.42250.43000.4300345,005
08 Mar 20240.41500.43000.41500.43000.4300229,907
07 Mar 20240.42000.42000.40500.41000.410065,474
06 Mar 20240.42000.42000.40500.41000.4100196,000
05 Mar 20240.40500.41500.40000.41000.4100120,531
04 Mar 20240.41000.41000.39000.40500.4050123,410
01 Mar 20240.42000.43000.41000.41000.4100696,500
29 Feb 20240.40000.43000.39000.40500.4050621,900
28 Feb 20240.40000.40500.39500.39500.3950333,000
27 Feb 20240.40000.41500.39500.39500.3950490,575
26 Feb 20240.38000.40000.38000.39500.3950574,621
23 Feb 20240.38000.39000.38000.38000.3800535,575
22 Feb 20240.38500.38500.37500.37500.3750161,500
21 Feb 20240.39000.39000.38000.38000.3800212,252
20 Feb 20240.32500.39000.32500.38000.38001,707,464
16 Feb 20240.30000.31500.29000.31500.3150237,064
15 Feb 20240.27500.31500.27000.30000.3000950,562
14 Feb 20240.24500.26500.24000.26500.26501,513,000
13 Feb 20240.21000.23500.20500.23000.2300205,000
12 Feb 20240.21500.21500.21000.21000.210020,500
09 Feb 20240.20500.20500.20500.20500.2050-
08 Feb 20240.20500.20500.20500.20500.205020,000
07 Feb 20240.22000.22000.22000.22000.220064,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...