South Bow Corporation (TSX:SOBO)
Canada
· Delayed Price · Currency is CAD 38.42
+0.12 (0.31%)
At close: Dec 5, 2025
South Bow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.66 | 38.11 | 38.42 | 38.42 | 0.31% | 479,720 |
| Dec 4, 2025 | 37.93 | 38.41 | 37.79 | 38.30 | 38.30 | 1.40% | 921,160 |
| Dec 3, 2025 | 38.45 | 38.57 | 37.69 | 37.77 | 37.77 | -1.72% | 573,198 |
| Dec 2, 2025 | 38.73 | 38.77 | 38.20 | 38.43 | 38.43 | -0.72% | 435,644 |
| Dec 1, 2025 | 38.53 | 38.98 | 38.39 | 38.71 | 38.71 | 0.73% | 537,295 |
| Nov 28, 2025 | 38.00 | 38.59 | 37.82 | 38.43 | 38.43 | 1.10% | 326,561 |
| Nov 27, 2025 | 37.75 | 38.29 | 37.75 | 38.01 | 38.01 | 0.61% | 191,463 |
| Nov 26, 2025 | 38.55 | 38.55 | 37.71 | 37.78 | 37.78 | -1.64% | 691,576 |
| Nov 25, 2025 | 38.51 | 38.78 | 38.36 | 38.41 | 38.41 | -0.65% | 378,130 |
| Nov 24, 2025 | 38.60 | 38.73 | 38.32 | 38.66 | 38.66 | -0.03% | 1,251,387 |
| Nov 21, 2025 | 38.44 | 38.67 | 38.23 | 38.67 | 38.67 | 1.42% | 1,005,842 |
| Nov 20, 2025 | 39.35 | 39.46 | 38.05 | 38.13 | 38.13 | -3.17% | 1,185,519 |
| Nov 19, 2025 | 38.72 | 39.49 | 38.56 | 39.38 | 39.38 | 1.03% | 1,032,442 |
| Nov 18, 2025 | 38.82 | 39.16 | 38.58 | 38.98 | 38.98 | 0.52% | 846,723 |
| Nov 17, 2025 | 38.68 | 39.05 | 38.50 | 38.78 | 38.78 | 0.86% | 713,156 |
| Nov 14, 2025 | 37.18 | 38.55 | 36.95 | 38.45 | 38.45 | 5.11% | 1,372,612 |
| Nov 13, 2025 | 37.38 | 37.38 | 36.39 | 36.58 | 36.58 | -2.01% | 714,410 |
| Nov 12, 2025 | 36.80 | 37.45 | 36.77 | 37.33 | 37.33 | 1.41% | 512,333 |
| Nov 11, 2025 | 36.74 | 37.01 | 36.68 | 36.81 | 36.81 | 0.19% | 830,685 |
| Nov 10, 2025 | 36.66 | 36.79 | 36.29 | 36.74 | 36.74 | 0.91% | 422,207 |
| Nov 7, 2025 | 36.20 | 36.50 | 35.82 | 36.41 | 36.41 | 0.17% | 634,925 |
| Nov 6, 2025 | 36.23 | 36.66 | 36.21 | 36.35 | 36.35 | 0.53% | 1,039,015 |
| Nov 5, 2025 | 35.85 | 36.36 | 35.77 | 36.16 | 36.16 | 1.52% | 815,038 |
| Nov 4, 2025 | 35.73 | 35.94 | 35.28 | 35.62 | 35.62 | -0.97% | 550,226 |
| Nov 3, 2025 | 36.56 | 36.56 | 35.75 | 35.97 | 35.97 | -1.13% | 501,273 |
| Oct 31, 2025 | 36.22 | 36.55 | 36.10 | 36.38 | 36.38 | 0.64% | 921,495 |
| Oct 30, 2025 | 36.41 | 36.53 | 36.14 | 36.15 | 36.15 | -0.25% | 535,051 |
| Oct 29, 2025 | 36.02 | 36.25 | 35.77 | 36.24 | 36.24 | 0.72% | 862,771 |
| Oct 28, 2025 | 36.59 | 36.73 | 35.90 | 35.98 | 35.98 | -1.42% | 697,080 |
| Oct 27, 2025 | 36.50 | 36.65 | 36.30 | 36.50 | 36.50 | -0.25% | 404,010 |
| Oct 24, 2025 | 36.83 | 36.97 | 36.42 | 36.59 | 36.59 | -0.71% | 1,046,597 |
| Oct 23, 2025 | 37.16 | 37.35 | 36.75 | 36.85 | 36.85 | -0.11% | 1,064,834 |
| Oct 22, 2025 | 36.63 | 36.96 | 36.39 | 36.89 | 36.89 | 0.99% | 556,247 |
| Oct 21, 2025 | 36.82 | 36.82 | 36.25 | 36.53 | 36.53 | -0.35% | 1,117,887 |
| Oct 20, 2025 | 36.57 | 36.94 | 36.55 | 36.66 | 36.66 | -0.27% | 835,027 |
| Oct 17, 2025 | 37.02 | 37.28 | 36.62 | 36.76 | 36.76 | -1.18% | 1,071,534 |
| Oct 16, 2025 | 37.62 | 37.79 | 37.13 | 37.20 | 37.20 | -1.48% | 636,598 |
| Oct 15, 2025 | 38.21 | 38.52 | 37.70 | 37.76 | 37.76 | -0.66% | 879,889 |
| Oct 14, 2025 | 38.31 | 38.50 | 37.94 | 38.01 | 38.01 | -0.42% | 1,219,122 |
| Oct 10, 2025 | 38.79 | 38.86 | 38.06 | 38.17 | 38.17 | -1.32% | 774,448 |
| Oct 9, 2025 | 39.78 | 39.93 | 38.50 | 38.68 | 38.68 | -2.42% | 969,558 |
| Oct 8, 2025 | 39.91 | 40.20 | 39.37 | 39.64 | 39.64 | -0.73% | 1,182,741 |
| Oct 7, 2025 | 40.37 | 40.37 | 39.44 | 39.93 | 39.93 | -0.97% | 1,333,615 |
| Oct 6, 2025 | 40.53 | 40.72 | 40.26 | 40.32 | 40.32 | -0.49% | 1,495,240 |
| Oct 3, 2025 | 40.22 | 40.64 | 40.11 | 40.52 | 40.52 | 0.67% | 1,448,181 |
| Oct 2, 2025 | 38.97 | 40.26 | 38.85 | 40.25 | 40.25 | 3.18% | 3,371,540 |
| Oct 1, 2025 | 39.36 | 39.40 | 38.55 | 39.01 | 39.01 | -0.94% | 5,647,219 |
| Sep 30, 2025 | 38.76 | 39.48 | 38.68 | 39.38 | 39.38 | 1.16% | 781,786 |
| Sep 29, 2025 | 39.00 | 39.16 | 38.53 | 38.93 | 38.93 | -1.32% | 3,611,760 |
| Sep 26, 2025 | 39.80 | 40.16 | 39.43 | 39.45 | 38.75 | -0.88% | 4,589,894 |
| Sep 25, 2025 | 39.41 | 40.54 | 39.41 | 39.80 | 39.10 | -0.08% | 5,996,133 |
| Sep 24, 2025 | 38.89 | 40.03 | 38.89 | 39.83 | 39.13 | 2.29% | 3,246,829 |
| Sep 23, 2025 | 38.69 | 39.41 | 38.60 | 38.94 | 38.25 | 0.75% | 848,237 |
| Sep 22, 2025 | 38.41 | 38.90 | 38.27 | 38.65 | 37.97 | 0.55% | 791,768 |
| Sep 19, 2025 | 39.22 | 39.22 | 38.40 | 38.44 | 37.76 | -1.49% | 1,223,556 |
| Sep 18, 2025 | 39.01 | 39.22 | 38.90 | 39.02 | 38.33 | 0.08% | 1,198,268 |
| Sep 17, 2025 | 38.88 | 39.05 | 38.77 | 38.99 | 38.30 | 0.36% | 650,675 |
| Sep 16, 2025 | 38.82 | 39.08 | 38.62 | 38.85 | 38.16 | 0.08% | 335,950 |
| Sep 15, 2025 | 38.50 | 38.93 | 38.35 | 38.82 | 38.13 | 0.70% | 1,047,452 |
| Sep 12, 2025 | 38.35 | 38.57 | 38.25 | 38.55 | 37.87 | 0.89% | 344,847 |
| Sep 11, 2025 | 38.38 | 38.50 | 37.92 | 38.21 | 37.53 | -0.70% | 684,961 |
| Sep 10, 2025 | 38.37 | 38.69 | 38.34 | 38.48 | 37.80 | 0.34% | 1,021,505 |
| Sep 9, 2025 | 38.40 | 38.73 | 38.31 | 38.35 | 37.67 | -0.16% | 415,774 |
| Sep 8, 2025 | 38.29 | 38.72 | 38.23 | 38.41 | 37.73 | 0.37% | 1,337,615 |
| Sep 5, 2025 | 38.07 | 38.34 | 37.77 | 38.27 | 37.59 | 0.53% | 823,682 |
| Sep 4, 2025 | 37.77 | 38.10 | 37.77 | 38.07 | 37.40 | 0.63% | 553,676 |
| Sep 3, 2025 | 37.70 | 38.13 | 37.67 | 37.83 | 37.16 | -0.11% | 689,421 |
| Sep 2, 2025 | 38.01 | 38.33 | 37.66 | 37.87 | 37.20 | -0.50% | 309,123 |
| Aug 29, 2025 | 37.83 | 38.15 | 37.70 | 38.06 | 37.39 | 0.66% | 349,480 |
| Aug 28, 2025 | 37.48 | 37.82 | 37.21 | 37.81 | 37.14 | 1.34% | 547,756 |
| Aug 27, 2025 | 37.16 | 37.50 | 37.07 | 37.31 | 36.65 | 0.51% | 568,584 |
| Aug 26, 2025 | 37.89 | 37.90 | 36.93 | 37.12 | 36.46 | -1.75% | 831,652 |
| Aug 25, 2025 | 38.01 | 38.29 | 37.71 | 37.78 | 37.11 | -0.66% | 384,253 |
| Aug 22, 2025 | 38.21 | 38.37 | 37.92 | 38.03 | 37.36 | 0.16% | 541,010 |
| Aug 21, 2025 | 38.54 | 38.72 | 37.86 | 37.97 | 37.30 | -2.52% | 892,009 |
| Aug 20, 2025 | 38.30 | 39.11 | 38.21 | 38.95 | 38.26 | 1.59% | 1,158,839 |
| Aug 19, 2025 | 38.52 | 38.68 | 38.29 | 38.34 | 37.66 | -0.75% | 497,530 |
| Aug 18, 2025 | 38.01 | 38.75 | 38.01 | 38.63 | 37.95 | 1.10% | 913,787 |
| Aug 15, 2025 | 38.54 | 38.54 | 38.09 | 38.21 | 37.53 | -0.23% | 1,128,504 |
| Aug 14, 2025 | 38.36 | 38.54 | 38.14 | 38.30 | 37.62 | -0.21% | 320,003 |
| Aug 13, 2025 | 37.98 | 38.46 | 37.85 | 38.38 | 37.70 | 1.48% | 649,172 |
| Aug 12, 2025 | 38.46 | 38.50 | 37.45 | 37.82 | 37.15 | -1.30% | 544,136 |
| Aug 11, 2025 | 37.92 | 38.88 | 37.72 | 38.32 | 37.64 | 1.70% | 970,622 |
| Aug 8, 2025 | 37.55 | 38.09 | 37.46 | 37.68 | 37.01 | 0.80% | 680,301 |
| Aug 7, 2025 | 37.00 | 38.48 | 36.90 | 37.38 | 36.72 | 1.19% | 961,794 |
| Aug 6, 2025 | 36.95 | 36.98 | 36.57 | 36.94 | 36.29 | 0.49% | 961,505 |
| Aug 5, 2025 | 36.73 | 37.09 | 36.44 | 36.76 | 36.11 | 1.10% | 720,680 |
| Aug 1, 2025 | 36.18 | 36.44 | 35.63 | 36.36 | 35.72 | -0.08% | 1,038,099 |
| Jul 31, 2025 | 35.83 | 36.47 | 35.63 | 36.39 | 35.75 | 1.62% | 571,969 |
| Jul 30, 2025 | 35.75 | 36.00 | 35.51 | 35.81 | 35.18 | 0.25% | 368,703 |
| Jul 29, 2025 | 35.41 | 35.79 | 35.38 | 35.72 | 35.09 | 1.02% | 507,393 |
| Jul 28, 2025 | 35.78 | 35.78 | 35.27 | 35.36 | 34.74 | -0.62% | 894,494 |
| Jul 25, 2025 | 36.00 | 36.14 | 35.50 | 35.58 | 34.95 | -0.81% | 1,047,656 |
| Jul 24, 2025 | 35.75 | 35.99 | 35.43 | 35.87 | 35.24 | 0.39% | 981,073 |
| Jul 23, 2025 | 36.23 | 36.43 | 35.53 | 35.73 | 35.10 | -1.16% | 1,082,762 |
| Jul 22, 2025 | 36.18 | 36.79 | 36.10 | 36.15 | 35.51 | -0.58% | 851,498 |
| Jul 21, 2025 | 36.98 | 36.98 | 36.20 | 36.36 | 35.72 | -1.41% | 1,160,473 |
| Jul 18, 2025 | 37.00 | 37.24 | 36.74 | 36.88 | 36.23 | 0.14% | 613,550 |
| Jul 17, 2025 | 36.40 | 36.98 | 35.94 | 36.83 | 36.18 | 1.40% | 1,319,377 |
| Jul 16, 2025 | 36.69 | 36.81 | 36.22 | 36.32 | 35.68 | -0.93% | 908,289 |