TSXV - Delayed Quote
CAD
Sable Resources Ltd. (SAE.V)
0.3300
0.0000
(0.00%)
At close: October 30 at 3:37:38 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,850
Oct 29, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
31,000
Oct 28, 2026
0.3000
0.3100
0.3000
0.3100
0.3100
48,500
Oct 27, 2026
0.3050
0.3200
0.3000
0.3050
0.3050
40,500
Oct 26, 2026
0.3400
0.3550
0.3050
0.3100
0.3100
22,923
Oct 23, 2026
0.3100
0.3100
0.3050
0.3050
0.3050
25,600
Oct 22, 2026
0.3200
0.3200
0.3050
0.3200
0.3200
40,000
Oct 21, 2026
0.3250
0.3250
0.3250
0.3250
0.3250
2,900
Oct 20, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
2,000
Oct 19, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
52,910
Oct 16, 2026
0.3300
0.3400
0.3300
0.3300
0.3300
15,266
Oct 15, 2026
0.3400
0.3400
0.3200
0.3400
0.3400
36,410
Oct 14, 2026
0.3300
0.3300
0.3250
0.3250
0.3250
10,170
Oct 13, 2026
0.3550
0.3550
0.3200
0.3250
0.3250
105,800
Oct 9, 2026
0.3600
0.3600
0.3400
0.3600
0.3600
22,000
Oct 8, 2026
0.3700
0.3700
0.3500
0.3600
0.3600
75,500
Oct 7, 2026
0.3700
0.3800
0.3700
0.3800
0.3800
4,018
Oct 6, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
5,630
Oct 5, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
2,100
Oct 2, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Oct 1, 2026
0.4000
0.4000
0.3650
0.3700
0.3700
37,580
Sep 30, 2026
0.4300
0.4300
0.4100
0.4100
0.4100
26,009
Sep 29, 2026
0.4250
0.4500
0.4250
0.4500
0.4500
11,032
Sep 28, 2026
0.4200
0.4300
0.4100
0.4100
0.4100
42,207
Sep 25, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
14,000
Sep 24, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
2,465
Sep 23, 2026
0.4200
0.4200
0.4100
0.4100
0.4100
19,500
Sep 22, 2026
0.4500
0.4500
0.4200
0.4300
0.4300
7,000
Sep 21, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
500
Sep 18, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
1,500
Sep 17, 2026
0.4200
0.4300
0.4150
0.4300
0.4300
15,250
Sep 16, 2026
0.4300
0.4300
0.4200
0.4200
0.4200
7,000
Sep 15, 2026
0.4300
0.4300
0.4200
0.4200
0.4200
2,500
Sep 14, 2026
0.4250
0.4500
0.4150
0.4300
0.4300
69,451
Sep 11, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
1,500
Sep 10, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
1,000
Sep 9, 2026
0.5000
0.5000
0.4400
0.4700
0.4700
8,650
Sep 8, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
1,052
Sep 4, 2026
0.5000
0.5100
0.5000
0.5100
0.5100
3,041
Sep 3, 2026
0.4700
0.5100
0.4700
0.4850
0.4850
13,000
Sep 2, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Sep 1, 2026
0.4800
0.4800
0.4600
0.4700
0.4700
6,100
Aug 31, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
4,575
Aug 28, 2026
0.5100
0.5200
0.5100
0.5200
0.5200
2,540
Aug 27, 2026
0.4900
0.5100
0.4900
0.5000
0.5000
12,008
Aug 26, 2026
0.4900
0.5100
0.4900
0.4900
0.4900
4,400
Aug 25, 2026
0.4400
0.4900
0.4200
0.4900
0.4900
25,000
Aug 24, 2026
0.4600
0.4600
0.4400
0.4400
0.4400
27,450
Aug 21, 2026
0.4600
0.4700
0.4600
0.4600
0.4600
3,000
Aug 20, 2026
0.4700
0.4700
0.4300
0.4500
0.4500
30,573
Aug 19, 2026
0.4900
0.5300
0.4300
0.4500
0.4500
258,577
Aug 18, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
-
Aug 17, 2026
0.4500
0.4500
0.4400
0.4400
0.4400
5,600
Aug 14, 2026
0.4650
0.4650
0.4500
0.4500
0.4500
35,943
Aug 13, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
2,010
Aug 12, 2026
0.4650
0.4650
0.4650
0.4650
0.4650
2,008
Aug 11, 2026
0.4750
0.4750
0.4700
0.4700
0.4700
8,000
Aug 10, 2026
0.4600
0.4600
0.4600
0.4600
0.4600
5,209
Aug 7, 2026
0.4700
0.4700
0.4550
0.4700
0.4700
32,325
Aug 6, 2026
0.5000
0.5000
0.4550
0.4550
0.4550
23,735
Aug 5, 2026
0.5100
0.5100
0.4600
0.4900
0.4900
19,301
Aug 4, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
0.5500
0.6000
0.5100
0.5100
0.5100
69,609
Jul 31, 2026
0.4500
0.5000
0.4500
0.4500
0.4500
65,894
Jul 30, 2026
0.4000
0.5000
0.4000
0.4500
0.4500
128,735
Jul 29, 2026
0.5500
0.5500
0.4500
0.4500
0.4500
52,817
Jul 28, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
10,176
Jul 27, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Jul 24, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Jul 23, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
283
Jul 22, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
21,100
Jul 21, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
250
Jul 20, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,700
Jul 17, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
535
Jul 16, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
2,575
Jul 15, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
300
Jul 14, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
490
Jul 13, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
35,692
Jul 10, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
2,500
Jul 9, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
2,323
Jul 8, 2026
0.6500
0.6500
0.6000
0.6000
0.6000
28,600
Jul 7, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
6,050
Jul 6, 2026
0.6000
0.6500
0.6000
0.6500
0.6500
10,100
Jul 3, 2026
0.5750
0.5750
0.5500
0.5500
0.5500
6,500
Jul 2, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
6,297
Jun 30, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
11,411
Jun 29, 2026
0.5500
0.6500
0.5500
0.6500
0.6500
22,000
Jun 26, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
7,000
Jun 25, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
6,700
Jun 24, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
20,950
Jun 23, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
40,200
Jun 22, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
11,300
Jun 19, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
33,800
Jun 18, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
15,900
Jun 17, 2026
0.5000
0.5500
0.5000
0.5500
0.5500
6,910
Jun 16, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
41,396
Jun 15, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
44,347
Jun 12, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
800
Jun 11, 2026
0.5000
0.5000
0.4500
0.5000
0.5000
2,402
Jun 10, 2026
0.5000
0.5000
0.4500
0.4500
0.4500
6,804
Jun 9, 2026
0.5000
0.5000
0.4500
0.4500
0.4500
70,700
Jun 8, 2026
0.4500
0.4500
0.4500
0.4500
0.4500
28,400
Jun 5, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
2,790
Jun 4, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
2,700
Jun 3, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
3,048
Jun 2, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
7,134
Jun 1, 2026
0.4500
0.5500
0.4500
0.5500
0.5500
8,805
May 29, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
56,650
May 28, 2026
0.4500
0.5500
0.4500
0.5500
0.5500
21,901
May 27, 2026
0.5000
0.5000
0.4500
0.4500
0.4500
19,200
May 26, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
16,125
May 25, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
131,792
May 22, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
94,750
May 21, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
-
May 20, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
205
May 19, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
18,634
May 15, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
31,818
May 14, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
4,100
May 13, 2026
0.5500
0.5500
0.5250
0.5500
0.5500
60,885
May 12, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
63,000
May 11, 2026
0.6500
0.6500
0.6000
0.6000
0.6000
21,900
May 8, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
11,844
May 7, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
1,073
May 6, 2026
0.6000
0.6500
0.6000
0.6500
0.6500
19,066
May 5, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
537
May 4, 2026
0.6000
0.6500
0.6000
0.6500
0.6500
7,502
May 1, 2026
0.6000
0.6500
0.6000
0.6500
0.6500
18,692
Apr 30, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
400
Apr 29, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
102
Apr 28, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
5,500
Apr 27, 2026
0.5500
0.6000
0.5500
0.5500
0.5500
76,600
Apr 24, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
10,910
Apr 23, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
4,008
Apr 22, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
8,130
Apr 21, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
84,600
Apr 20, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
74,209
Apr 17, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,352
Apr 16, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Apr 15, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Apr 14, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
17,760
Apr 13, 2026
0.5500
0.5500
0.5000
0.5000
0.5000
2,700
Apr 10, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
4,350
Apr 9, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
3,450
Apr 8, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
1,206
Apr 7, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
33,107
Apr 6, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
3,200
Apr 2, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
10,850
Apr 1, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Mar 31, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
400
Mar 30, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
2,110
Mar 27, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
15,600
Mar 26, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
14,820
Mar 25, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
23,203
Mar 24, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
16,705
Mar 23, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
62,958
Mar 20, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
9,000
Mar 19, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
15,300
Mar 18, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
20,313
Mar 17, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
3,030
Mar 16, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
35,032
Mar 13, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
22,277
Mar 12, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
8,900
Mar 11, 2026
0.7000
0.7000
0.6500
0.7000
0.7000
14,302
Mar 10, 2026
0.6500
0.7000
0.6500
0.7000
0.7000
4,404
Mar 9, 2026
0.7000
0.7000
0.6500
0.6500
0.6500
18,991
Mar 6, 2026
0.7000
0.7000
0.6500
0.6500
0.6500
23,191
Mar 5, 2026
0.8000
0.8000
0.6500
0.6500
0.6500
62,571
Mar 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
3,079
Mar 3, 2026
0.8500
0.8500
0.7500
0.7500
0.7500
62,120
Mar 2, 2026
0.9000
0.9000
0.8500
0.8500
0.8500
32,577
Feb 27, 2026
0.8000
0.8500
0.8000
0.8500
0.8500
60,477
Feb 26, 2026
0.8000
0.8000
0.7500
0.8000
0.8000
42,600
Feb 25, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
30,790
Feb 24, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
333
Feb 23, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
51,742
Feb 20, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
8,572
Feb 19, 2026
0.7500
0.8000
0.7500
0.7500
0.7500
40,618
Feb 18, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
19,450
Feb 17, 2026
0.8000
0.8000
0.7500
0.8000
0.8000
42,640
Feb 13, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Feb 12, 2026
0.8000
0.8000
0.7500
0.8000
0.8000
36,794
Feb 11, 2026
0.7500
0.8000
0.7500
0.8000
0.8000
11,067
Feb 10, 2026
0.7500
0.8000
0.7500
0.8000
0.8000
20,559
Feb 9, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
7,262
Feb 6, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
17,230
Feb 5, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
5,900
Feb 4, 2026
0.8000
0.8000
0.7500
0.8000
0.8000
173,903
Feb 3, 2026
0.8000
0.8000
0.7500
0.8000
0.8000
128,070
Feb 2, 2026
0.9000
0.9000
0.8000
0.8000
0.8000
95,244
Jan 30, 2026
0.8500
0.8500
0.8000
0.8000
0.8000
124,506
Jan 29, 2026
1.0500
1.0500
0.8000
0.8500
0.8500
242,686
Jan 28, 2026
0.8000
1.0000
0.8000
0.9500
0.9500
241,983
Jan 27, 2026
0.8000
0.8000
0.7000
0.7000
0.7000
51,303
Jan 26, 2026
0.9000
0.9500
0.8000
0.8000
0.8000
158,761
Jan 23, 2026
0.8500
0.9000
0.7500
0.8000
0.8000
216,286
Jan 22, 2026
0.5500
0.8000
0.5500
0.8000
0.8000
357,460
Jan 21, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Jan 20, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
3,663
Jan 19, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
40,881
Jan 16, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
700
Jan 15, 2026
0.5500
0.5500
0.5000
0.5500
0.5500
47,100
Jan 14, 2026
0.5500
0.5500
0.5000
0.5500
0.5500
30,607
Jan 13, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
44,310
Jan 12, 2026
0.5500
0.6000
0.5000
0.6000
0.6000
123,128
Jan 9, 2026
0.5500
0.5500
0.5250
0.5500
0.5500
10,849
Jan 8, 2026
0.5000
0.5500
0.5000
0.5500
0.5500
18,600
Jan 7, 2026
0.5000
0.5000
0.4750
0.5000
0.5000
46,280
Jan 6, 2026
0.5000
0.5500
0.5000
0.5000
0.5000
73,007
Jan 5, 2026
0.5000
0.5000
0.4500
0.5000
0.5000
173,484
Jan 2, 2026
0.4500
0.5000
0.4500
0.4500
0.4500
338,060
Dec 31, 2025
0.4000
0.4500
0.4000
0.4000
0.4000
14,360
Dec 30, 2025
0.4500
0.4500
0.4000
0.4000
0.4000
7,150
Dec 29, 2025
0.4000
0.4000
0.3500
0.4000
0.4000
47,994
Dec 24, 2025
0.4000
0.4000
0.3500
0.4000
0.4000
106,725
Dec 23, 2025
0.4500
0.4500
0.4000
0.4000
0.4000
19,001
Dec 22, 2025
0.4500
0.4500
0.4000
0.4500
0.4500
14,646
Dec 19, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
23,300
Dec 18, 2025
0.4000
0.4500
0.4000
0.4000
0.4000
9,850
Dec 17, 2025
0.4500
0.4500
0.4000
0.4000
0.4000
20,706
Dec 16, 2025
0.4000
0.4500
0.4000
0.4500
0.4500
9,900
Dec 15, 2025
0.4000
0.4500
0.4000
0.4500
0.4500
13,806
Dec 12, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
1,178
Dec 11, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
79,725
Dec 10, 2025
0.4000
0.4250
0.4000
0.4250
0.4250
21,190
Dec 9, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
7,922
Dec 8, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
21,394
Dec 5, 2025
0.3500
0.4500
0.3500
0.4000
0.4000
61,806
Dec 4, 2025
0.3500
0.4000
0.3500
0.4000
0.4000
18,900
Dec 3, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
200
Dec 2, 2025
0.3500
0.4000
0.3500
0.4000
0.4000
305
Dec 1, 2025
0.4000
0.4000
0.3500
0.3500
0.3500
310
Nov 28, 2025
0.4000
0.4000
0.3500
0.4000
0.4000
3,078
Nov 27, 2025
0.4000
0.4000
0.3500
0.4000
0.4000
22,569
Nov 26, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
500
Nov 25, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
500
Nov 24, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
18,549
Nov 21, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
44,500
Nov 20, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
2,700
Nov 19, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
514
Nov 18, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Nov 17, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Nov 14, 2025
0.3500
0.4000
0.3500
0.4000
0.4000
48,590
Nov 13, 2025
0.3500
0.3750
0.3500
0.3750
0.3750
1,900
Nov 12, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
320
Nov 11, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
32,138
Nov 10, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
15,117
Nov 7, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
-
Nov 6, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
100
Nov 5, 2025
0.3500
0.3500
0.3500
0.3500
0.3500
54,600
Nov 4, 2025
0.3500
0.4000
0.3500
0.4000
0.4000
900
Nov 3, 2025
0.4000
0.4000
0.4000
0.4000
0.4000
7,350
Oct 31, 2025
0.4000
0.4000
0.3500
0.4000
0.4000
3,140
Oct 30, 2025
0.4000
0.4000
0.3500
0.3500
0.3500
22,100
