|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-13 | 1,062,300 | 2.45 | 2.48 | 2.43 | 2.45 | 00:00:00 | | 2006-03-14 | 605,500 | 2.45 | 2.50 | 2.44 | 2.46 | 00:00:00 | | 2006-03-15 | 527,600 | 2.49 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2006-03-16 | 985,500 | 2.55 | 2.55 | 2.46 | 2.46 | 00:00:00 | | 2006-03-17 | 87,600 | 2.48 | 2.49 | 2.45 | 2.45 | 00:00:00 | | 2006-03-20 | 527,800 | 2.49 | 2.49 | 2.40 | 2.40 | 00:00:00 | | 2006-03-21 | 161,200 | 2.39 | 2.39 | 2.33 | 2.34 | 00:00:00 | | 2006-03-22 | 209,500 | 2.30 | 2.37 | 2.26 | 2.29 | 00:00:00 | | 2006-03-23 | 126,000 | 2.26 | 2.34 | 2.25 | 2.34 | 00:00:00 | | 2006-03-24 | 259,100 | 2.35 | 2.45 | 2.35 | 2.41 | 00:00:00 | | 2006-03-27 | 500,600 | 2.45 | 2.54 | 2.44 | 2.52 | 00:00:00 | | 2006-03-28 | 164,400 | 2.53 | 2.53 | 2.35 | 2.38 | 00:00:00 | | 2006-03-29 | 288,400 | 2.40 | 2.48 | 2.38 | 2.46 | 00:00:00 | | 2006-03-30 | 409,500 | 2.53 | 2.80 | 2.52 | 2.64 | 00:00:00 | | 2006-03-31 | 77,000 | 2.59 | 2.61 | 2.55 | 2.60 | 00:00:00 | | 2006-04-03 | 756,800 | 2.62 | 2.69 | 2.61 | 2.66 | 00:00:00 | | 2006-04-04 | 513,600 | 2.65 | 2.65 | 2.55 | 2.60 | 00:00:00 | | 2006-04-05 | 199,900 | 2.59 | 2.64 | 2.57 | 2.62 | 00:00:00 | | 2006-04-06 | 596,100 | 2.65 | 2.68 | 2.60 | 2.65 | 00:00:00 | | 2006-04-07 | 208,700 | 2.65 | 2.65 | 2.51 | 2.51 | 00:00:00 | | 2006-04-10 | 444,000 | 2.59 | 2.59 | 2.50 | 2.52 | 00:00:00 | | 2006-04-11 | 374,000 | 2.55 | 2.55 | 2.39 | 2.43 | 00:00:00 | | 2006-04-12 | 78,500 | 2.40 | 2.47 | 2.40 | 2.42 | 00:00:00 | | 2006-04-13 | 353,300 | 2.41 | 2.50 | 2.35 | 2.50 | 00:00:00 | | 2006-04-17 | 284,000 | 2.50 | 2.55 | 2.47 | 2.50 | 00:00:00 | | 2006-04-18 | 250,800 | 2.50 | 2.65 | 2.50 | 2.65 | 00:00:00 | | 2006-04-19 | 758,800 | 2.66 | 2.85 | 2.66 | 2.85 | 00:00:00 | | 2006-04-20 | 500,200 | 2.84 | 2.90 | 2.73 | 2.85 | 00:00:00 | | 2006-04-21 | 616,900 | 2.87 | 2.95 | 2.83 | 2.94 | 00:00:00 | | 2006-04-24 | 584,200 | 2.85 | 2.91 | 2.78 | 2.89 | 00:00:00 | | 2006-04-25 | 641,400 | 2.95 | 3.00 | 2.92 | 2.94 | 00:00:00 | | 2006-04-26 | 542,800 | 2.95 | 2.99 | 2.83 | 2.89 | 00:00:00 | | 2006-04-27 | 448,800 | 2.89 | 2.89 | 2.72 | 2.73 | 00:00:00 | | 2006-04-28 | 216,800 | 2.75 | 2.90 | 2.75 | 2.87 | 00:00:00 | | 2006-05-01 | 159,100 | 2.88 | 2.89 | 2.83 | 2.87 | 00:00:00 | | 2006-05-02 | 1,251,600 | 2.91 | 3.09 | 2.90 | 3.02 | 00:00:00 | | 2006-05-03 | 1,131,800 | 3.10 | 3.17 | 3.00 | 3.12 | 00:00:00 | | 2006-05-04 | 367,100 | 3.18 | 3.20 | 3.07 | 3.20 | 00:00:00 | | 2006-05-05 | 1,423,700 | 3.25 | 3.33 | 3.12 | 3.29 | 00:00:00 | | 2006-05-08 | 1,290,600 | 3.25 | 3.69 | 3.21 | 3.60 | 00:00:00 | | 2006-05-09 | 1,533,700 | 3.64 | 3.67 | 3.37 | 3.49 | 00:00:00 | | 2006-05-10 | 407,400 | 3.48 | 3.50 | 3.20 | 3.20 | 00:00:00 | | 2006-05-11 | 809,500 | 3.29 | 3.45 | 3.20 | 3.25 | 00:00:00 | | 2006-05-12 | 511,800 | 3.16 | 3.19 | 3.02 | 3.12 | 00:00:00 | | 2006-05-15 | 543,700 | 2.93 | 2.99 | 2.75 | 2.88 | 00:00:00 | | 2006-05-16 | 221,100 | 2.88 | 2.95 | 2.81 | 2.85 | 00:00:00 | | 2006-05-17 | 295,200 | 2.92 | 2.92 | 2.67 | 2.70 | 00:00:00 | | 2006-05-18 | 532,900 | 2.63 | 2.71 | 2.51 | 2.55 | 00:00:00 | | 2006-05-19 | 735,900 | 2.60 | 2.60 | 2.37 | 2.48 | 00:00:00 | | 2006-05-23 | 588,300 | 2.57 | 2.60 | 2.50 | 2.59 | 00:00:00 | | 2006-05-24 | 485,600 | 2.53 | 2.53 | 2.30 | 2.34 | 00:00:00 | | 2006-05-25 | 1,030,700 | 2.35 | 2.46 | 2.35 | 2.36 | 00:00:00 | | 2006-05-26 | 844,100 | 2.45 | 2.45 | 2.30 | 2.36 | 00:00:00 | | 2006-05-29 | 325,500 | 2.39 | 2.50 | 2.37 | 2.43 | 00:00:00 | | 2006-05-30 | 539,100 | 2.42 | 2.42 | 2.31 | 2.31 | 00:00:00 | | 2006-05-31 | 380,400 | 2.32 | 2.35 | 2.21 | 2.23 | 00:00:00 | | 2006-06-01 | 303,200 | 2.12 | 2.21 | 2.08 | 2.18 | 00:00:00 | | 2006-06-02 | 323,500 | 2.22 | 2.30 | 2.18 | 2.30 | 00:00:00 | | 2006-06-05 | 427,200 | 2.30 | 2.40 | 2.23 | 2.30 | 00:00:00 | | 2006-06-06 | 335,600 | 2.22 | 2.25 | 2.12 | 2.14 | 00:00:00 | | 2006-06-07 | 382,400 | 2.14 | 2.29 | 2.13 | 2.18 | 00:00:00 | | 2006-06-08 | 664,700 | 2.20 | 2.20 | 2.00 | 2.15 | 00:00:00 | | 2006-06-09 | 211,500 | 2.18 | 2.18 | 2.05 | 2.17 | 00:00:00 | | 2006-06-12 | 388,400 | 2.13 | 2.19 | 1.95 | 2.04 | 00:00:00 | | 2006-06-13 | 631,700 | 1.83 | 2.00 | 1.76 | 1.83 | 00:00:00 | | 2006-06-14 | 310,100 | 1.88 | 1.94 | 1.87 | 1.90 | 00:00:00 | | 2006-06-15 | 346,500 | 1.95 | 2.07 | 1.95 | 2.07 | 00:00:00 | | 2006-06-16 | 833,500 | 2.15 | 2.19 | 2.08 | 2.19 | 00:00:00 | | 2006-06-19 | 129,400 | 2.10 | 2.19 | 2.09 | 2.19 | 00:00:00 | | 2006-06-20 | 52,800 | 2.12 | 2.25 | 2.12 | 2.21 | 00:00:00 | | 2006-06-21 | 288,400 | 2.20 | 2.20 | 2.11 | 2.20 | 00:00:00 | | 2006-06-22 | 49,900 | 2.20 | 2.24 | 2.13 | 2.24 | 00:00:00 | | 2006-06-23 | 677,100 | 2.20 | 2.26 | 2.05 | 2.11 | 00:00:00 | | 2006-06-26 | 2,058,800 | 2.15 | 2.15 | 2.00 | 2.02 | 00:00:00 | | 2006-06-27 | 462,400 | 2.02 | 2.11 | 2.00 | 2.11 | 00:00:00 | | 2006-06-28 | 301,700 | 2.13 | 2.15 | 2.07 | 2.08 | 00:00:00 | | 2006-06-29 | 297,900 | 2.13 | 2.24 | 2.09 | 2.23 | 00:00:00 | | 2006-06-30 | 193,800 | 2.24 | 2.40 | 2.22 | 2.22 | 00:00:00 | | 2006-07-04 | 93,300 | 2.33 | 2.33 | 2.25 | 2.28 | 00:00:00 | | 2006-07-05 | 177,800 | 2.27 | 2.30 | 2.21 | 2.24 | 00:00:00 | | 2006-07-06 | 132,500 | 2.25 | 2.34 | 2.25 | 2.33 | 00:00:00 | | 2006-07-07 | 390,600 | 2.34 | 2.36 | 2.31 | 2.31 | 00:00:00 | | 2006-07-10 | 230,900 | 2.30 | 2.30 | 2.16 | 2.17 | 00:00:00 | | 2006-07-11 | 256,000 | 2.18 | 2.25 | 2.12 | 2.21 | 00:00:00 | | 2006-07-12 | 179,200 | 2.20 | 2.29 | 2.16 | 2.17 | 00:00:00 | | 2006-07-13 | 111,900 | 2.24 | 2.24 | 2.15 | 2.18 | 00:00:00 | | 2006-07-14 | 205,700 | 2.23 | 2.23 | 2.10 | 2.14 | 00:00:00 | | 2006-07-17 | 302,400 | 2.14 | 2.14 | 2.00 | 2.08 | 00:00:00 | | 2006-07-18 | 93,900 | 2.02 | 2.07 | 1.98 | 2.03 | 00:00:00 | | 2006-07-19 | 55,200 | 1.91 | 2.10 | 1.91 | 2.04 | 00:00:00 | | 2006-07-20 | 704,600 | 2.00 | 2.03 | 1.92 | 1.95 | 00:00:00 | | 2006-07-21 | 136,300 | 1.95 | 1.95 | 1.82 | 1.90 | 00:00:00 | | 2006-07-24 | 676,000 | 1.80 | 2.00 | 1.80 | 1.95 | 00:00:00 | | 2006-07-25 | 230,100 | 1.95 | 2.00 | 1.90 | 1.98 | 00:00:00 | | 2006-07-26 | 182,100 | 1.94 | 2.14 | 1.94 | 2.14 | 00:00:00 | | 2006-07-27 | 299,800 | 2.15 | 2.18 | 1.98 | 2.14 | 00:00:00 | | 2006-07-28 | 228,800 | 2.10 | 2.18 | 2.05 | 2.18 | 00:00:00 | | 2006-07-31 | 58,400 | 2.13 | 2.15 | 2.06 | 2.07 | 00:00:00 | | 2006-08-01 | 119,600 | 2.07 | 2.12 | 2.04 | 2.11 | 00:00:00 | | 2006-08-02 | 719,100 | 2.14 | 2.27 | 2.13 | 2.27 | 00:00:00 | | 2006-08-03 | 405,300 | 2.28 | 2.28 | 2.17 | 2.21 | 00:00:00 | | 2006-08-04 | 791,300 | 2.21 | 2.28 | 2.21 | 2.22 | 00:00:00 | | 2006-08-08 | 91,200 | 2.27 | 2.27 | 2.16 | 2.23 | 00:00:00 | | 2006-08-09 | 199,000 | 2.20 | 2.23 | 2.13 | 2.13 | 00:00:00 | | 2006-08-10 | 394,700 | 2.16 | 2.18 | 2.03 | 2.12 | 00:00:00 | | 2006-08-11 | 156,700 | 2.15 | 2.17 | 2.09 | 2.10 | 00:00:00 | | 2006-08-14 | 775,400 | 2.06 | 2.07 | 2.00 | 2.04 | 00:00:00 | | 2006-08-15 | 827,100 | 2.03 | 2.03 | 1.94 | 1.96 | 00:00:00 | | 2006-08-16 | 230,800 | 1.97 | 2.08 | 1.97 | 2.08 | 00:00:00 | | 2006-08-17 | 366,600 | 2.10 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2006-08-18 | 53,700 | 2.03 | 2.07 | 2.00 | 2.07 | 00:00:00 | | 2006-08-21 | 241,700 | 2.10 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2006-08-22 | 109,900 | 2.18 | 2.20 | 2.15 | 2.19 | 00:00:00 | | 2006-08-23 | 338,400 | 2.23 | 2.25 | 2.14 | 2.15 | 00:00:00 | | 2006-08-24 | 152,800 | 2.16 | 2.18 | 2.13 | 2.13 | 00:00:00 | | 2006-08-25 | 55,300 | 2.13 | 2.15 | 2.10 | 2.13 | 00:00:00 | | 2006-08-28 | 28,500 | 2.13 | 2.14 | 2.06 | 2.07 | 00:00:00 | | 2006-08-29 | 156,500 | 2.05 | 2.05 | 1.91 | 1.91 | 00:00:00 | | 2006-08-30 | 744,300 | 1.96 | 1.99 | 1.85 | 1.97 | 00:00:00 | | 2006-08-31 | 359,000 | 1.98 | 1.99 | 1.91 | 1.92 | 00:00:00 | | 2006-09-01 | 102,000 | 1.96 | 2.03 | 1.91 | 1.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
