|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-22 | 71,500 | 0.63 | 0.65 | 0.56 | 0.64 | 00:00:00 | | 2000-06-23 | 9,100 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2000-06-26 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-06-27 | 18,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2000-06-28 | 6,200 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-06-29 | 21,500 | 0.55 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2000-06-30 | 9,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2000-07-04 | 13,000 | 0.51 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2000-07-05 | 18,700 | 0.51 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-07-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-07 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-07-10 | 1,400 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-07-11 | 600 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-07-12 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-07-13 | 5,500 | 0.60 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2000-07-14 | 9,100 | 0.62 | 0.62 | 0.54 | 0.54 | 00:00:00 | | 2000-07-17 | 700 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-18 | 200 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-19 | 1,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-20 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-07-21 | 1,200 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-07-24 | 3,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-25 | 2,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-26 | 300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-27 | 5,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-28 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-07-31 | 38,400 | 0.52 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2000-08-01 | 9,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-08-02 | 89,900 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2000-08-03 | 8,900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-08-04 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-08-08 | 21,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-08-09 | 15,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2000-08-10 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-08-11 | 84,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-08-14 | 81,500 | 0.45 | 0.55 | 0.45 | 0.50 | 00:00:00 | | 2000-08-15 | 64,500 | 0.55 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2000-08-16 | 52,700 | 0.58 | 0.70 | 0.58 | 0.70 | 00:00:00 | | 2000-08-17 | 32,500 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-08-18 | 18,000 | 0.60 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2000-08-21 | 1,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-08-22 | 14,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-08-23 | 200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-08-24 | 18,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-25 | 2,900 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2000-08-28 | 15,100 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-08-29 | 8,000 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-08-30 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-08-31 | 35,100 | 0.57 | 0.57 | 0.51 | 0.52 | 00:00:00 | | 2000-09-01 | 3,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-09-05 | 11,000 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | | 2000-09-06 | 900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-09-07 | 10,000 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2000-09-08 | 8,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-09-11 | 36,100 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-09-12 | 22,600 | 0.65 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2000-09-13 | 4,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2000-09-14 | 52,500 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2000-09-15 | 41,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-09-18 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-19 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-09-20 | 8,300 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2000-09-21 | 8,600 | 0.58 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2000-09-22 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-09-25 | 13,000 | 0.58 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2000-09-26 | 5,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-09-27 | 4,500 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-09-28 | 12,100 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2000-09-29 | 14,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2000-10-02 | 5,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2000-10-03 | 4,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2000-10-04 | 12,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-10-05 | 65,400 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2000-10-06 | 900 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-10-10 | 5,400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-10-11 | 40,500 | 0.56 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2000-10-12 | 45,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2000-10-13 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2000-10-16 | 9,400 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-10-17 | 96,500 | 0.42 | 0.50 | 0.40 | 0.40 | 00:00:00 | | 2000-10-18 | 96,300 | 0.35 | 0.43 | 0.35 | 0.43 | 00:00:00 | | 2000-10-19 | 16,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-10-20 | 6,000 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2000-10-23 | 10,200 | 0.40 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2000-10-24 | 6,700 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2000-10-25 | 100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-10-26 | 4,700 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-10-27 | 7,000 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-10-30 | 8,900 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2000-10-31 | 34,100 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2000-11-01 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-11-02 | 400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-11-03 | 3,300 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-11-06 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-11-07 | 72,000 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-11-08 | 27,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-11-09 | 79,100 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-11-10 | 26,200 | 0.40 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-11-13 | 138,900 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-11-14 | 2,200 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-11-15 | 9,200 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-11-16 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-11-17 | 27,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-11-20 | 18,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-11-21 | 15,200 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-11-22 | 6,300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-23 | 17,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-24 | 2,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-11-27 | 13,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-11-28 | 9,700 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2000-11-29 | 50,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-11-30 | 57,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-12-01 | 2,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-12-04 | 28,600 | 0.41 | 0.41 | 0.35 | 0.36 | 00:00:00 | | 2000-12-05 | 17,900 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2000-12-06 | 16,700 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-12-07 | 11,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-12-08 | 80,000 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2000-12-11 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-12-12 | 39,200 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2000-12-13 | 300 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
