Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSXV
Simply Better Brands Corp (SBBC)
Simply Better Brands Corp (SBBC) Historical

SBBC Simply Better Brands Corp

0.50

0.03 (6.38%)

May 17 2024 - Closed

Delayed by 15 minutes

SBBC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
May 16 2024	0.47	0.035	8.05%	0.435	0.475	0.435	725,840
May 15 2024	0.435	0.03	7.41%	0.405	0.435	0.40	3,870,852
May 14 2024	0.405	-0.005	-1.22%	0.405	0.405	0.40	35,720
May 13 2024	0.41	0.005	1.23%	0.41	0.41	0.405	174,100
May 10 2024	0.405	0.015	3.85%	0.40	0.405	0.40	1,108,500
May 09 2024	0.39	0.02	5.41%	0.37	0.40	0.37	853,500
May 08 2024	0.37	0.02	5.71%	0.36	0.38	0.36	69,912
May 07 2024	0.35	0.00	0.00%	0.355	0.355	0.345	1,088,600
May 06 2024	0.35	-0.005	-1.41%	0.36	0.36	0.35	76,503
May 03 2024	0.355	0.005	1.43%	0.355	0.36	0.35	72,300
May 02 2024	0.35	0.00	0.00%	0.35	0.37	0.35	214,000
May 01 2024	0.35	0.00	0.00%	0.35	0.35	0.35	12,613
Apr 30 2024	0.35	0.00	0.00%	0.355	0.36	0.35	64,200
Apr 29 2024	0.35	0.00	0.00%	0.36	0.36	0.34	132,000
Apr 26 2024	0.35	0.00	0.00%	0.35	0.355	0.35	57,134
Apr 25 2024	0.35	0.00	0.00%	0.35	0.36	0.35	17,500
Apr 24 2024	0.35	0.00	0.00%	0.365	0.365	0.35	26,000
Apr 23 2024	0.35	0.00	0.00%	0.35	0.35	0.35	18,000
Apr 22 2024	0.35	0.00	0.00%	0.35	0.35	0.35	7,500
Apr 19 2024	0.35	0.00	0.00%	0.385	0.385	0.35	61,500
Apr 18 2024	0.35	-0.035	-9.09%	0.385	0.385	0.35	37,794
Apr 17 2024	0.385	0.00	0.00%	0.385	0.40	0.385	39,500
Apr 16 2024	0.385	-0.015	-3.75%	0.41	0.41	0.385	28,591
Apr 15 2024	0.40	0.03	8.11%	0.37	0.41	0.37	340,184
Apr 12 2024	0.37	0.03	8.82%	0.33	0.37	0.33	1,602,776
Apr 11 2024	0.34	0.01	3.03%	0.345	0.345	0.34	445,000
Apr 10 2024	0.33	-0.01	-2.94%	0.35	0.35	0.33	556,926
Apr 09 2024	0.34	-0.005	-1.45%	0.34	0.34	0.335	363,500
Apr 08 2024	0.345	-0.015	-4.17%	0.35	0.35	0.345	275,157
Apr 05 2024	0.36	0.01	2.86%	0.345	0.37	0.345	100,120
Apr 04 2024	0.35	0.00	0.00%	0.35	0.35	0.35	500
Apr 03 2024	0.35	-0.01	-2.78%	0.36	0.36	0.35	28,500
Apr 02 2024	0.36	0.015	4.35%	0.355	0.37	0.355	85,500
Apr 01 2024	0.345	0.005	1.47%	0.33	0.35	0.33	28,830
Mar 28 2024	0.34	-0.02	-5.56%	0.355	0.355	0.34	83,000
Mar 27 2024	0.36	0.01	2.86%	0.355	0.36	0.355	6,095
Mar 26 2024	0.35	-0.035	-9.09%	0.37	0.37	0.35	38,759
Mar 25 2024	0.385	-0.015	-3.75%	0.40	0.40	0.38	148,500
Mar 22 2024	0.40	0.02	5.26%	0.365	0.40	0.365	141,600
Mar 21 2024	0.38	0.02	5.56%	0.37	0.38	0.37	60,488
Mar 20 2024	0.36	0.00	0.00%	0.36	0.365	0.355	73,000
Mar 19 2024	0.36	-0.03	-7.69%	0.385	0.385	0.33	414,610
Mar 18 2024	0.39	-0.015	-3.70%	0.395	0.395	0.39	14,000
Mar 15 2024	0.405	0.005	1.25%	0.40	0.415	0.385	12,000
Mar 14 2024	0.40	-0.02	-4.76%	0.41	0.41	0.385	24,058
Mar 13 2024	0.42	-0.01	-2.33%	0.425	0.425	0.42	7,890
Mar 12 2024	0.43	0.00	0.00%	0.435	0.435	0.425	92,413
Mar 11 2024	0.43	0.00	0.00%	0.43	0.435	0.425	345,005
Mar 08 2024	0.43	0.02	4.88%	0.415	0.43	0.415	229,907
Mar 07 2024	0.41	0.00	0.00%	0.42	0.42	0.405	65,474
Mar 06 2024	0.41	0.00	0.00%	0.42	0.42	0.405	196,000
Mar 05 2024	0.41	0.005	1.23%	0.405	0.415	0.40	120,531
Mar 04 2024	0.405	-0.005	-1.22%	0.41	0.41	0.39	123,410
Mar 01 2024	0.41	0.005	1.23%	0.42	0.43	0.41	696,500
Feb 29 2024	0.405	0.01	2.53%	0.40	0.43	0.39	621,900
Feb 28 2024	0.395	0.00	0.00%	0.40	0.405	0.395	333,000
Feb 27 2024	0.395	0.00	0.00%	0.40	0.415	0.395	490,575
Feb 26 2024	0.395	0.015	3.95%	0.38	0.40	0.38	574,621
Feb 23 2024	0.38	0.005	1.33%	0.38	0.39	0.38	535,575
Feb 22 2024	0.375	-0.005	-1.32%	0.385	0.385	0.375	161,500
Feb 21 2024	0.38	0.00	0.00%	0.39	0.39	0.38	212,252
Feb 20 2024	0.38	0.065	20.63%	0.325	0.39	0.325	1,707,464

Simply Better Brands

North Australian Diamonds

Natixis Structured Issua...

BNP PARIBAS ISSUANCE

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock