Skip to main content
SATO Technologies Corp. (TSXV:SATO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Mar 9, 2026, 1:51 PM EST

SATO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.090.090.095.88%14,923
Mar 5, 20260.090.100.090.090.0913.33%43,782
Mar 3, 20260.080.080.080.080.08-16.67%1,019
Mar 2, 20260.090.090.090.090.09-7,633
Feb 27, 20260.090.090.090.090.0920.00%1,052
Feb 25, 20260.080.080.080.080.08-13,587
Feb 23, 20260.080.080.080.080.08-6.25%58,982
Feb 20, 20260.080.080.080.080.08-28,000
Feb 19, 20260.080.080.080.080.08-4,003
Feb 18, 20260.080.080.080.080.08-5.88%1,517
Feb 17, 20260.080.090.080.090.09-5.56%25,606
Feb 13, 20260.090.090.090.090.09-5.26%2,000
Feb 12, 20260.100.100.100.100.105.56%1,000
Feb 11, 20260.080.090.080.090.09-7,002
Feb 9, 20260.090.090.080.090.09-10.00%14,511
Feb 6, 20260.100.100.100.100.105.26%1,000
Feb 5, 20260.100.100.070.100.10-95,100
Feb 4, 20260.110.110.100.100.10-5.00%29,410
Feb 3, 20260.100.100.100.100.10-4.76%2,500
Feb 2, 20260.110.110.110.110.11-4.55%5,123
Jan 30, 20260.100.120.100.110.1110.00%69,672
Jan 29, 20260.100.100.100.100.10-4.76%3,437
Jan 28, 20260.100.110.100.110.11-28,465
Jan 27, 20260.110.110.110.110.11-4.55%5,372
Jan 26, 20260.110.120.110.110.11-23,000
Jan 22, 20260.110.110.110.110.11-500
Jan 21, 20260.120.120.110.110.11-9,500
Jan 20, 20260.130.130.110.110.11-8.33%78,502
Jan 19, 20260.110.120.110.120.12-8,000
Jan 16, 20260.120.120.120.120.124.35%17,500
Jan 15, 20260.130.130.120.120.12-14.81%38,124
Jan 14, 20260.140.140.140.140.1412.50%1,100
Jan 13, 20260.120.120.120.120.12-7,500
Jan 12, 20260.140.140.120.120.12-11.11%19,039
Jan 7, 20260.140.140.140.140.14-13,701
Jan 5, 20260.110.140.110.140.1412.50%17,267
Jan 2, 20260.110.120.110.120.1214.29%9,700
Dec 31, 20250.120.120.100.110.11-16.00%61,200
Dec 30, 20250.130.130.130.130.13-600
Dec 29, 20250.130.130.130.130.134.17%8,500
Dec 24, 20250.120.120.120.120.12-7.69%2,500
Dec 23, 20250.120.130.120.130.13-11,500
Dec 22, 20250.130.130.120.130.134.00%7,700
Dec 19, 20250.130.140.130.130.13-3.85%8,000
Dec 18, 20250.140.150.130.130.13-13.33%16,322
Dec 16, 20250.150.150.150.150.15-1,000
Dec 15, 20250.150.150.150.150.15-556
Dec 12, 20250.150.150.150.150.15-3.23%34,500
Dec 9, 20250.120.160.120.160.1614.81%29,920
Dec 5, 20250.150.150.140.140.148.00%2,500
Dec 4, 20250.140.140.130.130.13-19.35%29,458
Dec 3, 20250.160.160.160.160.16-4,500
Dec 2, 20250.180.180.160.160.16-45,236
Dec 1, 20250.160.160.160.160.16-13.89%14,000
Nov 28, 20250.180.180.180.180.18-3,000
Nov 27, 20250.180.180.180.180.189.09%13,000
Nov 26, 20250.170.170.170.170.173.13%1,320
Nov 24, 20250.120.160.120.160.1628.00%72,510
Nov 20, 20250.130.130.130.130.134.17%13,000
Nov 19, 20250.130.130.120.120.12-11.11%20,000
Nov 18, 20250.140.140.130.140.14-3.57%20,653
Nov 17, 20250.150.150.140.140.14-30,142
Nov 14, 20250.160.160.140.140.14-15.15%10,269
Nov 13, 20250.160.170.160.170.17-8.33%182,000
Nov 12, 20250.180.180.180.180.18-13,000
Nov 11, 20250.180.180.180.180.18-2.70%5,018
Nov 10, 20250.160.190.160.190.1915.62%121,700
Nov 7, 20250.160.160.160.160.166.67%500
Nov 6, 20250.150.150.150.150.15-9.09%500
Nov 5, 20250.170.170.170.170.1717.86%14,000
Nov 4, 20250.140.140.140.140.14-12.50%5,450
Nov 3, 20250.160.160.150.160.16-3.03%3,500
Oct 31, 20250.170.170.170.170.17-13,000
Oct 30, 20250.180.180.170.170.17-5.71%29,509
Oct 29, 20250.180.190.180.180.18-2.78%17,000
Oct 28, 20250.180.190.180.180.18-10,602
Oct 27, 20250.190.190.170.180.18-2.70%72,500
Oct 24, 20250.170.190.170.190.198.82%79,081
Oct 23, 20250.180.180.160.170.17-5.56%15,110
Oct 22, 20250.180.180.170.180.18-26,500
Oct 21, 20250.180.190.160.180.182.86%100,050
Oct 20, 20250.180.180.180.180.18-3,505
Oct 17, 20250.180.180.170.180.18-44,450
Oct 16, 20250.220.220.160.180.18-20.45%311,827
Oct 15, 20250.170.250.170.220.2233.33%489,102
Oct 14, 20250.170.180.160.170.17-2.94%92,751
Oct 10, 20250.170.190.160.170.17-111,600
Oct 9, 20250.190.190.170.170.17-8.11%79,750
Oct 8, 20250.190.190.190.190.192.78%19,310
Oct 7, 20250.190.190.180.180.18-5.26%30,218
Oct 6, 20250.180.200.180.190.198.57%273,175
Oct 3, 20250.170.190.170.180.182.94%195,200
Oct 2, 20250.160.170.160.170.176.25%22,500
Oct 1, 20250.160.160.150.160.163.23%106,916
Sep 30, 20250.170.170.150.160.16-11.43%9,000
Sep 29, 20250.140.180.120.180.1820.69%75,500
Sep 26, 20250.150.160.150.150.15-3.33%8,000
Sep 25, 20250.160.170.150.150.15-6.25%6,500
Sep 24, 20250.160.160.160.160.16-1,000
Sep 23, 20250.160.170.150.160.16-28,938