|
 SEMAFO J - [Ticker: SMF.TO] |     | | Last Trade | 2.52 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +0.09 (+1.04%) | Open | 2.43 | | High | 2.52 | Low | 2.41 | | Volume | 475,084 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.30 x 0 - 3.31 x 0 | | Former Close | 2.43 | 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 | | SMF.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 47,400 | 0.65 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2000-01-05 | 9,500 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2000-01-06 | 70,200 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2000-01-07 | 14,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2000-01-10 | 63,400 | 0.62 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-01-11 | 96,600 | 0.62 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2000-01-12 | 4,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-01-13 | 42,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-01-14 | 46,900 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2000-01-17 | 30,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-01-18 | 31,900 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2000-01-19 | 181,500 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2000-01-20 | 64,500 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2000-01-21 | 46,300 | 0.65 | 0.74 | 0.64 | 0.74 | 00:00:00 | | 2000-01-24 | 53,300 | 0.75 | 0.75 | 0.67 | 0.70 | 00:00:00 | | 2000-01-25 | 27,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-01-26 | 84,300 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-01-27 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-01-28 | 19,300 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-01-31 | 12,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-02-01 | 53,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-02 | 20,500 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-02-03 | 7,600 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-02-04 | 34,500 | 0.66 | 0.80 | 0.66 | 0.80 | 00:00:00 | | 2000-02-07 | 118,100 | 0.85 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2000-02-08 | 34,700 | 0.85 | 0.95 | 0.80 | 0.95 | 00:00:00 | | 2000-02-09 | 193,400 | 1.00 | 1.05 | 0.90 | 0.97 | 00:00:00 | | 2000-02-10 | 43,800 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-02-11 | 36,300 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2000-02-14 | 25,800 | 0.81 | 0.95 | 0.81 | 0.90 | 00:00:00 | | 2000-02-15 | 45,800 | 0.85 | 0.95 | 0.77 | 0.90 | 00:00:00 | | 2000-02-16 | 18,400 | 0.80 | 0.95 | 0.80 | 0.90 | 00:00:00 | | 2000-02-17 | 10,900 | 0.85 | 0.94 | 0.85 | 0.94 | 00:00:00 | | 2000-02-18 | 35,000 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2000-02-21 | 29,800 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2000-02-22 | 8,700 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2000-02-23 | 25,000 | 0.85 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2000-02-24 | 15,800 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2000-02-25 | 28,900 | 0.92 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2000-02-28 | 123,400 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-02-29 | 19,900 | 0.85 | 1.00 | 0.83 | 1.00 | 00:00:00 | | 2000-03-01 | 1,700 | 0.87 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2000-03-02 | 45,000 | 0.85 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2000-03-03 | 36,200 | 0.95 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2000-03-06 | 10,500 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-03-07 | 7,100 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2000-03-08 | 25,600 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2000-03-09 | 360,200 | 0.90 | 1.00 | 0.84 | 0.94 | 00:00:00 | | 2000-03-10 | 11,700 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2000-03-13 | 28,800 | 0.93 | 0.95 | 0.85 | 0.86 | 00:00:00 | | 2000-03-14 | 100 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-03-15 | 15,900 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2000-03-16 | 27,600 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2000-03-17 | 20,900 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2000-03-20 | 29,800 | 0.85 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2000-03-21 | 1,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2000-03-22 | 23,200 | 0.83 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-03-23 | 10,200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-03-24 | 14,800 | 0.85 | 0.85 | 0.76 | 0.80 | 00:00:00 | | 2000-03-27 | 13,800 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2000-03-28 | 11,200 | 0.71 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2000-03-29 | 4,300 | 0.76 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2000-03-30 | 3,700 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-03-31 | 27,500 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-04-03 | 43,600 | 0.72 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-04-04 | 16,600 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-04-05 | 6,000 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2000-04-06 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-04-07 | 10,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2000-04-10 | 4,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-04-11 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-04-12 | 5,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-04-13 | 5,600 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2000-04-14 | 16,800 | 0.62 | 0.70 | 0.62 | 0.65 | 00:00:00 | | 2000-04-17 | 16,100 | 0.63 | 0.70 | 0.62 | 0.62 | 00:00:00 | | 2000-04-18 | 4,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-04-19 | 23,200 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2000-04-20 | 24,000 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2000-04-24 | 50,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-04-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-04-26 | 17,200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2000-04-27 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-04-28 | 229,000 | 0.70 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2000-05-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-05-02 | 18,300 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2000-05-03 | 16,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-04 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-05-05 | 27,300 | 0.68 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2000-05-08 | 14,300 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2000-05-09 | 2,200 | 0.61 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2000-05-10 | 64,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-11 | 51,200 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2000-05-12 | 6,200 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2000-05-15 | 78,300 | 0.70 | 0.73 | 0.65 | 0.65 | 00:00:00 | | 2000-05-16 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-05-17 | 132,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-05-18 | 1,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-19 | 10,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-23 | 20,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-24 | 30,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-25 | 30,800 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-05-26 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-05-29 | 32,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2000-05-30 | 43,000 | 0.70 | 0.76 | 0.66 | 0.75 | 00:00:00 | | 2000-05-31 | 200 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-06-01 | 29,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-06-02 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-06-05 | 300 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2000-06-06 | 1,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-06-07 | 11,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2000-06-08 | 8,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-12 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-06-13 | 6,000 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2000-06-14 | 23,200 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2000-06-15 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-16 | 17,100 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-06-19 | 5,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-20 | 21,400 | 0.60 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2000-06-21 | 13,200 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2000-06-22 | 71,500 | 0.63 | 0.65 | 0.56 | 0.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
