|
 ST. ANDREW GOLDFI - [Ticker: SAS.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SAS.TO quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-07 | 15,700 | 1.50 | 1.55 | 1.40 | 1.50 | 00:00:00 | | 2006-09-08 | 26,400 | 1.40 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2006-09-11 | 17,200 | 1.36 | 1.36 | 1.23 | 1.33 | 00:00:00 | | 2006-09-12 | 36,600 | 1.33 | 1.37 | 1.27 | 1.37 | 00:00:00 | | 2006-09-13 | 26,600 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2006-09-14 | 21,900 | 1.37 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2006-09-15 | 9,100 | 1.35 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2006-09-18 | 52,600 | 1.31 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2006-09-19 | 89,000 | 1.39 | 1.55 | 1.39 | 1.47 | 00:00:00 | | 2006-09-20 | 44,500 | 1.53 | 1.53 | 1.43 | 1.45 | 00:00:00 | | 2006-09-21 | 20,900 | 1.40 | 1.45 | 1.35 | 1.44 | 00:00:00 | | 2006-09-22 | 123,100 | 1.40 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2006-09-25 | 7,900 | 1.49 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2006-09-26 | 19,000 | 1.47 | 1.47 | 1.30 | 1.42 | 00:00:00 | | 2006-09-27 | 8,300 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2006-09-28 | 31,800 | 1.48 | 1.48 | 1.41 | 1.41 | 00:00:00 | | 2006-09-29 | 41,900 | 1.44 | 1.49 | 1.25 | 1.31 | 00:00:00 | | 2006-10-02 | 42,900 | 1.32 | 1.39 | 1.32 | 1.33 | 00:00:00 | | 2006-10-03 | 9,800 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2006-10-04 | 11,800 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2006-10-05 | 13,300 | 1.28 | 1.40 | 1.28 | 1.30 | 00:00:00 | | 2006-10-06 | 23,500 | 1.26 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2006-10-10 | 20,100 | 1.26 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2006-10-11 | 37,800 | 1.23 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2006-10-12 | 55,000 | 1.16 | 1.24 | 1.16 | 1.17 | 00:00:00 | | 2006-10-13 | 35,300 | 1.11 | 1.18 | 1.08 | 1.13 | 00:00:00 | | 2006-10-16 | 10,700 | 1.16 | 1.24 | 1.16 | 1.18 | 00:00:00 | | 2006-10-17 | 14,100 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2006-10-18 | 15,100 | 1.23 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2006-10-19 | 97,200 | 1.16 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2006-10-20 | 14,900 | 1.15 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2006-10-23 | 21,200 | 1.13 | 1.21 | 1.13 | 1.15 | 00:00:00 | | 2006-10-24 | 14,500 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2006-10-25 | 25,200 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2006-10-26 | 9,400 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2006-10-27 | 22,100 | 1.20 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2006-10-30 | 11,800 | 1.20 | 1.24 | 1.16 | 1.17 | 00:00:00 | | 2006-10-31 | 2,900 | 1.18 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2006-11-01 | 122,300 | 1.21 | 1.21 | 1.16 | 1.19 | 00:00:00 | | 2006-11-02 | 253,200 | 1.16 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2006-11-03 | 9,400 | 1.13 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2006-11-06 | 31,900 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2006-11-07 | 14,900 | 1.13 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2006-11-08 | 16,600 | 1.16 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2006-11-09 | 102,200 | 1.14 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2006-11-10 | 51,700 | 1.16 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2006-11-13 | 53,600 | 1.20 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2006-11-14 | 27,000 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2006-11-15 | 22,200 | 1.29 | 1.39 | 1.27 | 1.35 | 00:00:00 | | 2006-11-16 | 34,800 | 1.22 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2006-11-17 | 82,500 | 1.20 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2006-11-20 | 25,200 | 1.14 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2006-11-21 | 15,100 | 1.20 | 1.20 | 1.12 | 1.16 | 00:00:00 | | 2006-11-22 | 44,900 | 1.12 | 1.23 | 1.12 | 1.15 | 00:00:00 | | 2006-11-23 | 9,700 | 1.20 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2006-11-24 | 20,700 | 1.20 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2006-11-27 | 39,500 | 1.15 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2006-11-28 | 51,800 | 1.14 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2006-11-29 | 47,600 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2006-11-30 | 66,900 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2006-12-01 | 29,200 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2006-12-04 | 68,300 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2006-12-05 | 84,400 | 1.18 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2006-12-06 | 26,000 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2006-12-07 | 82,100 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2006-12-08 | 76,300 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2006-12-11 | 46,500 | 1.13 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2006-12-12 | 81,000 | 1.12 | 1.14 | 1.03 | 1.10 | 00:00:00 | | 2006-12-13 | 23,800 | 1.10 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2006-12-14 | 13,000 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2006-12-15 | 56,900 | 1.07 | 1.16 | 1.07 | 1.15 | 00:00:00 | | 2006-12-18 | 49,900 | 1.15 | 1.20 | 1.10 | 1.18 | 00:00:00 | | 2006-12-19 | 6,600 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2006-12-20 | 72,200 | 1.12 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2006-12-21 | 48,200 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2006-12-22 | 26,000 | 1.13 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2006-12-27 | 100,500 | 1.09 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2006-12-28 | 56,200 | 1.15 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2006-12-29 | 20,400 | 1.19 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2007-01-02 | 12,700 | 1.18 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2007-01-03 | 61,000 | 1.20 | 1.20 | 1.13 | 1.13 | 00:00:00 | | 2007-01-04 | 7,700 | 1.12 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2007-01-05 | 15,900 | 1.14 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2007-01-08 | 21,800 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2007-01-09 | 20,100 | 1.12 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2007-01-10 | 7,400 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2007-01-11 | 9,900 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2007-01-12 | 319,300 | 1.05 | 1.13 | 1.05 | 1.11 | 00:00:00 | | 2007-01-15 | 3,200 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2007-01-16 | 78,600 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2007-01-17 | 58,600 | 1.02 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2007-01-18 | 61,200 | 1.06 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2007-01-19 | 40,700 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2007-01-22 | 16,700 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2007-01-23 | 44,200 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2007-01-24 | 63,000 | 1.06 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2007-01-25 | 59,800 | 1.05 | 1.19 | 1.05 | 1.13 | 00:00:00 | | 2007-01-26 | 168,100 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2007-01-29 | 96,000 | 1.24 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2007-01-30 | 88,300 | 1.25 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2007-01-31 | 3,700 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2007-02-01 | 42,400 | 1.26 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2007-02-02 | 96,300 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2007-02-05 | 68,100 | 1.22 | 1.23 | 1.16 | 1.23 | 00:00:00 | | 2007-02-06 | 41,200 | 1.20 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2007-02-07 | 20,900 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2007-02-08 | 19,500 | 1.24 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2007-02-09 | 19,500 | 1.24 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2007-02-12 | 7,300 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2007-02-13 | 13,100 | 1.28 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2007-02-14 | 32,800 | 1.22 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2007-02-15 | 22,800 | 1.28 | 1.28 | 1.21 | 1.26 | 00:00:00 | | 2007-02-16 | 73,600 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2007-02-19 | 45,500 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2007-02-20 | 68,700 | 1.25 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2007-02-21 | 301,900 | 1.30 | 1.65 | 1.28 | 1.40 | 00:00:00 | | 2007-02-22 | 256,300 | 1.42 | 1.54 | 1.40 | 1.41 | 00:00:00 | | 2007-02-23 | 104,200 | 1.45 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2007-02-26 | 68,600 | 1.48 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2007-02-27 | 138,700 | 1.45 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2007-02-28 | 64,700 | 1.49 | 1.50 | 1.40 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
