|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-22 | 708,900 | 1.60 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2009-01-23 | 2,020,200 | 1.59 | 1.74 | 1.50 | 1.74 | 00:00:00 | | 2009-01-26 | 1,139,600 | 1.79 | 1.84 | 1.76 | 1.79 | 00:00:00 | | 2009-01-27 | 902,900 | 1.75 | 1.79 | 1.65 | 1.71 | 00:00:00 | | 2009-01-28 | 755,100 | 1.69 | 1.71 | 1.60 | 1.62 | 00:00:00 | | 2009-01-29 | 992,800 | 1.62 | 1.76 | 1.56 | 1.76 | 00:00:00 | | 2009-01-30 | 1,267,200 | 1.80 | 1.90 | 1.78 | 1.90 | 00:00:00 | | 2009-02-02 | 762,800 | 1.81 | 1.92 | 1.80 | 1.89 | 00:00:00 | | 2009-02-03 | 888,900 | 1.90 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2009-02-04 | 1,590,800 | 1.93 | 2.05 | 1.90 | 1.97 | 00:00:00 | | 2009-02-05 | 1,500,500 | 2.07 | 2.10 | 2.01 | 2.04 | 00:00:00 | | 2009-02-06 | 1,430,200 | 2.05 | 2.07 | 1.97 | 1.99 | 00:00:00 | | 2009-02-09 | 1,441,700 | 2.00 | 2.00 | 1.78 | 1.80 | 00:00:00 | | 2009-02-10 | 2,384,900 | 1.95 | 2.04 | 1.91 | 1.96 | 00:00:00 | | 2009-02-11 | 760,500 | 1.99 | 2.09 | 1.97 | 2.04 | 00:00:00 | | 2009-02-12 | 520,600 | 2.03 | 2.08 | 1.96 | 2.07 | 00:00:00 | | 2009-02-13 | 519,300 | 2.04 | 2.07 | 1.95 | 1.95 | 00:00:00 | | 2009-02-17 | 712,700 | 2.03 | 2.08 | 2.01 | 2.03 | 00:00:00 | | 2009-02-18 | 757,800 | 2.00 | 2.04 | 1.91 | 1.97 | 00:00:00 | | 2009-02-19 | 481,000 | 1.96 | 1.99 | 1.92 | 1.96 | 00:00:00 | | 2009-02-20 | 5,878,000 | 2.00 | 2.04 | 1.94 | 1.96 | 00:00:00 | | 2009-02-23 | 597,500 | 1.99 | 2.00 | 1.87 | 1.97 | 00:00:00 | | 2009-02-24 | 1,562,900 | 1.95 | 1.95 | 1.47 | 1.80 | 00:00:00 | | 2009-02-25 | 1,026,500 | 1.67 | 1.85 | 1.61 | 1.78 | 00:00:00 | | 2009-02-26 | 918,400 | 1.71 | 1.81 | 1.71 | 1.80 | 00:00:00 | | 2009-02-27 | 594,900 | 1.85 | 1.85 | 1.74 | 1.77 | 00:00:00 | | 2009-03-02 | 696,600 | 1.77 | 1.79 | 1.64 | 1.76 | 00:00:00 | | 2009-03-03 | 1,606,500 | 1.67 | 1.75 | 1.58 | 1.72 | 00:00:00 | | 2009-03-04 | 449,700 | 1.72 | 1.80 | 1.72 | 1.78 | 00:00:00 | | 2009-03-05 | 1,609,400 | 1.78 | 2.08 | 1.78 | 2.08 | 00:00:00 | | 2009-03-06 | 1,647,600 | 2.07 | 2.13 | 2.02 | 2.09 | 00:00:00 | | 2009-03-09 | 486,200 | 2.07 | 2.07 | 1.91 | 1.94 | 00:00:00 | | 2009-03-10 | 806,900 | 1.94 | 1.94 | 1.79 | 1.80 | 00:00:00 | | 2009-03-11 | 608,700 | 1.78 | 1.96 | 1.78 | 1.93 | 00:00:00 | | 2009-03-12 | 422,200 | 1.97 | 2.02 | 1.90 | 1.90 | 00:00:00 | | 2009-03-13 | 426,300 | 1.94 | 1.97 | 1.87 | 1.89 | 00:00:00 | | 2009-03-16 | 375,300 | 1.89 | 1.91 | 1.85 | 1.88 | 00:00:00 | | 2009-03-17 | 973,300 | 1.88 | 1.94 | 1.86 | 1.90 | 00:00:00 | | 2009-03-18 | 1,841,800 | 1.89 | 1.99 | 1.85 | 1.93 | 00:00:00 | | 2009-03-19 | 1,349,600 | 1.99 | 2.09 | 1.97 | 2.08 | 00:00:00 | | 2009-03-20 | 842,800 | 2.09 | 2.14 | 2.01 | 2.08 | 00:00:00 | | 2009-03-23 | 1,120,300 | 2.07 | 2.17 | 2.06 | 2.12 | 00:00:00 | | 2009-03-24 | 2,005,400 | 2.09 | 2.25 | 2.04 | 2.24 | 00:00:00 | | 2009-03-25 | 1,894,200 | 2.23 | 2.36 | 2.15 | 2.32 | 00:00:00 | | 2009-03-26 | 1,545,700 | 2.35 | 2.35 | 2.16 | 2.24 | 00:00:00 | | 2009-03-27 | 1,060,700 | 2.20 | 2.20 | 2.05 | 2.15 | 00:00:00 | | 2009-03-30 | 1,323,900 | 2.08 | 2.17 | 1.97 | 2.04 | 00:00:00 | | 2009-03-31 | 1,792,100 | 2.07 | 2.07 | 1.95 | 2.03 | 00:00:00 | | 2009-04-01 | 1,661,600 | 2.05 | 2.20 | 1.99 | 2.20 | 00:00:00 | | 2009-04-02 | 1,360,800 | 2.17 | 2.18 | 2.08 | 2.17 | 00:00:00 | | 2009-04-03 | 1,174,300 | 2.10 | 2.19 | 1.97 | 2.00 | 00:00:00 | | 2009-04-06 | 1,877,300 | 1.91 | 1.91 | 1.80 | 1.84 | 00:00:00 | | 2009-04-07 | 650,800 | 1.87 | 1.95 | 1.86 | 1.89 | 00:00:00 | | 2009-04-08 | 1,078,600 | 1.90 | 1.94 | 1.85 | 1.86 | 00:00:00 | | 2009-04-09 | 820,600 | 1.85 | 1.93 | 1.82 | 1.86 | 00:00:00 | | 2009-04-13 | 561,200 | 1.92 | 1.96 | 1.85 | 1.88 | 00:00:00 | | 2009-04-14 | 309,900 | 1.89 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2009-04-15 | 278,900 | 1.87 | 1.91 | 1.85 | 1.86 | 00:00:00 | | 2009-04-16 | 1,419,800 | 1.88 | 1.92 | 1.83 | 1.83 | 00:00:00 | | 2009-04-17 | 798,000 | 1.83 | 1.86 | 1.72 | 1.75 | 00:00:00 | | 2009-04-20 | 422,500 | 1.75 | 1.92 | 1.75 | 1.85 | 00:00:00 | | 2009-04-21 | 999,500 | 1.86 | 1.95 | 1.77 | 1.82 | 00:00:00 | | 2009-04-22 | 1,303,600 | 1.85 | 1.85 | 1.77 | 1.79 | 00:00:00 | | 2009-04-23 | 1,375,300 | 1.77 | 1.87 | 1.77 | 1.83 | 00:00:00 | | 2009-04-24 | 1,045,200 | 1.87 | 1.99 | 1.83 | 1.99 | 00:00:00 | | 2009-04-27 | 761,100 | 1.97 | 2.09 | 1.91 | 2.08 | 00:00:00 | | 2009-04-28 | 412,100 | 1.95 | 2.00 | 1.92 | 1.93 | 00:00:00 | | 2009-04-29 | 372,100 | 1.98 | 2.02 | 1.90 | 1.91 | 00:00:00 | | 2009-04-30 | 362,500 | 1.86 | 1.89 | 1.81 | 1.84 | 00:00:00 | | 2009-05-01 | 481,000 | 1.84 | 1.89 | 1.81 | 1.83 | 00:00:00 | | 2009-05-04 | 1,367,200 | 1.88 | 1.93 | 1.85 | 1.86 | 00:00:00 | | 2009-05-05 | 885,100 | 1.90 | 1.93 | 1.84 | 1.87 | 00:00:00 | | 2009-05-06 | 573,000 | 1.91 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2009-05-07 | 962,700 | 1.95 | 2.10 | 1.93 | 2.10 | 00:00:00 | | 2009-05-08 | 831,600 | 2.10 | 2.16 | 2.05 | 2.16 | 00:00:00 | | 2009-05-11 | 382,900 | 2.06 | 2.16 | 2.05 | 2.06 | 00:00:00 | | 2009-05-12 | 536,500 | 2.12 | 2.20 | 2.07 | 2.10 | 00:00:00 | | 2009-05-13 | 1,296,200 | 2.14 | 2.20 | 2.04 | 2.15 | 00:00:00 | | 2009-05-14 | 257,800 | 2.11 | 2.12 | 2.08 | 2.12 | 00:00:00 | | 2009-05-15 | 417,800 | 2.11 | 2.17 | 2.10 | 2.16 | 00:00:00 | | 2009-05-19 | 884,600 | 2.16 | 2.19 | 2.14 | 2.16 | 00:00:00 | | 2009-05-20 | 893,500 | 2.19 | 2.27 | 2.18 | 2.24 | 00:00:00 | | 2009-05-21 | 731,700 | 2.24 | 2.35 | 2.13 | 2.31 | 00:00:00 | | 2009-05-22 | 671,500 | 2.32 | 2.45 | 2.32 | 2.41 | 00:00:00 | | 2009-05-25 | 290,200 | 2.40 | 2.43 | 2.36 | 2.39 | 00:00:00 | | 2009-05-26 | 748,000 | 2.39 | 2.39 | 2.22 | 2.29 | 00:00:00 | | 2009-05-27 | 440,900 | 2.26 | 2.30 | 2.22 | 2.30 | 00:00:00 | | 2009-05-28 | 1,370,800 | 2.30 | 2.42 | 2.25 | 2.33 | 00:00:00 | | 2009-05-29 | 14,525,900 | 2.40 | 2.50 | 2.25 | 2.50 | 00:00:00 | | 2009-06-01 | 1,086,200 | 2.50 | 2.60 | 2.40 | 2.53 | 00:00:00 | | 2009-06-02 | 7,314,600 | 2.37 | 2.37 | 2.27 | 2.31 | 00:00:00 | | 2009-06-03 | 4,500,500 | 2.30 | 2.30 | 2.19 | 2.20 | 00:00:00 | | 2009-06-04 | 2,360,800 | 2.22 | 2.23 | 2.10 | 2.20 | 00:00:00 | | 2009-06-05 | 975,300 | 2.18 | 2.20 | 2.12 | 2.16 | 00:00:00 | | 2009-06-08 | 858,000 | 2.15 | 2.15 | 2.06 | 2.10 | 00:00:00 | | 2009-06-09 | 1,120,600 | 2.14 | 2.21 | 2.09 | 2.19 | 00:00:00 | | 2009-06-10 | 844,600 | 2.22 | 2.22 | 2.15 | 2.18 | 00:00:00 | | 2009-06-11 | 1,124,800 | 2.18 | 2.22 | 2.15 | 2.18 | 00:00:00 | | 2009-06-12 | 874,700 | 2.12 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2009-06-15 | 900,100 | 2.08 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2009-06-16 | 1,900,600 | 2.02 | 2.06 | 1.92 | 1.95 | 00:00:00 | | 2009-06-17 | 1,108,600 | 1.95 | 2.06 | 1.85 | 2.00 | 00:00:00 | | 2009-06-18 | 751,400 | 1.98 | 1.99 | 1.88 | 1.99 | 00:00:00 | | 2009-06-19 | 3,035,700 | 2.00 | 2.30 | 2.00 | 2.30 | 00:00:00 | | 2009-06-22 | 1,213,200 | 2.20 | 2.20 | 1.95 | 1.95 | 00:00:00 | | 2009-06-23 | 714,400 | 1.97 | 2.15 | 1.96 | 2.15 | 00:00:00 | | 2009-06-24 | 642,600 | 2.19 | 2.19 | 2.10 | 2.17 | 00:00:00 | | 2009-06-25 | 1,230,200 | 2.19 | 2.30 | 2.13 | 2.30 | 00:00:00 | | 2009-06-26 | 969,100 | 2.29 | 2.32 | 2.24 | 2.24 | 00:00:00 | | 2009-06-29 | 569,300 | 2.24 | 2.25 | 2.11 | 2.25 | 00:00:00 | | 2009-06-30 | 810,700 | 2.20 | 2.22 | 2.11 | 2.11 | 00:00:00 | | 2009-07-02 | 360,100 | 2.15 | 2.25 | 2.12 | 2.20 | 00:00:00 | | 2009-07-03 | 236,400 | 2.24 | 2.31 | 2.20 | 2.26 | 00:00:00 | | 2009-07-06 | 343,100 | 2.16 | 2.20 | 2.12 | 2.12 | 00:00:00 | | 2009-07-07 | 746,600 | 2.15 | 2.26 | 2.04 | 2.18 | 00:00:00 | | 2009-07-08 | 2,006,500 | 2.08 | 2.12 | 1.97 | 2.01 | 00:00:00 | | 2009-07-09 | 448,100 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2009-07-10 | 197,600 | 2.08 | 2.10 | 2.04 | 2.07 | 00:00:00 | | 2009-07-13 | 263,800 | 2.07 | 2.13 | 2.03 | 2.13 | 00:00:00 | | 2009-07-14 | 658,600 | 2.18 | 2.19 | 2.11 | 2.13 | 00:00:00 | | 2009-07-15 | 718,900 | 2.20 | 2.23 | 2.18 | 2.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
