Canada markets closed

The Searle Company Limited (SEARL.KA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202461.0061.4559.6159.8659.864,531,135
Jun 13, 202459.4962.4559.1061.1761.1716,964,687
Jun 12, 202458.1359.4557.8058.6158.612,470,811
Jun 11, 202460.0060.0057.0358.1358.133,618,490
Jun 10, 202459.5060.2658.2558.6658.662,003,304
Jun 07, 202456.0260.2054.0159.5259.5223,341,177
Jun 06, 202456.9957.2155.9856.1356.132,912,140
Jun 05, 202457.3957.5756.2556.5556.552,643,278
Jun 04, 202457.5158.4457.0057.2457.244,032,219
Jun 03, 202458.0058.4057.3057.7157.712,123,082
May 31, 202457.1558.5056.9057.6957.696,061,155
May 30, 202457.1557.7556.0057.0957.093,378,539
May 29, 202457.6458.3056.5057.1557.154,753,641
May 28, 202457.2257.2257.2257.2257.22-
May 24, 202459.4959.9058.1058.5358.536,983,615
May 23, 202457.1559.3956.5159.0859.087,441,699
May 22, 202459.0059.5556.8557.1857.188,392,594
May 21, 202460.4560.8958.9159.0659.067,412,617
May 20, 202462.0162.1259.6359.8759.879,391,539
May 17, 202458.9961.8658.6061.3661.3615,471,683
May 16, 202460.0060.4858.4458.7358.738,988,567
May 15, 202462.6563.8058.6259.3959.3941,142,937
May 14, 202460.1162.1059.5161.7661.7615,328,722
May 13, 202461.4562.4159.9060.2860.2814,767,022
May 10, 202460.9062.4059.1060.6460.6420,435,132
May 09, 202457.1060.4056.6760.4060.4027,648,764
May 08, 202455.1056.8054.5556.1956.197,108,450
May 07, 202454.4956.1853.5254.7854.786,928,711
May 06, 202453.0055.3552.8554.3154.316,982,454
May 03, 202452.5953.0052.1552.4652.462,990,751
May 02, 202453.0053.3551.5052.0652.063,215,290
May 01, 2024------
Apr 30, 202456.5056.7052.7253.6953.695,429,091
Apr 29, 202457.3257.6556.3956.5556.554,042,803
Apr 26, 202457.2758.3356.8057.0457.047,455,080
Apr 25, 202456.9958.9056.9957.2757.2718,061,128
Apr 24, 202456.1557.2955.7956.4156.4113,563,602
Apr 23, 202457.5157.8856.3156.5356.533,133,558
Apr 22, 202457.6058.5056.8057.3757.375,344,461
Apr 19, 202457.0358.1556.0457.6357.636,985,957
Apr 18, 202458.0158.3956.2557.0757.078,651,523
Apr 17, 202459.4961.1058.0258.3158.3111,478,976
Apr 16, 202461.1061.3859.4059.7859.787,482,580
Apr 15, 202460.0262.2559.5060.7060.7013,178,271
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 202461.8563.0559.5060.7460.7411,107,406
Apr 08, 202460.9962.0958.0061.8661.8621,100,371
Apr 05, 2024------
Apr 04, 202457.7657.7656.4057.7657.7615,793,227
Apr 03, 202452.9954.8552.9053.7353.736,455,050
Apr 02, 202451.7553.5051.7552.5052.502,573,229
Apr 01, 202452.1152.5551.6351.7451.74939,400
Mar 28, 202453.0153.4852.7852.9852.982,352,639
Mar 27, 202453.8053.8052.7652.8752.872,236,912
Mar 26, 202454.8454.9053.4053.6353.633,941,911
Mar 25, 2024------
Mar 22, 202453.1453.1452.0152.3852.381,415,487
Mar 21, 202453.0554.7052.4452.7952.798,723,170
Mar 20, 202453.6053.8552.5052.7152.711,330,067
Mar 19, 202453.2154.2552.8553.0253.023,086,296
Mar 18, 202452.9553.5051.9153.1053.102,086,770
Mar 15, 202453.8053.9952.7652.9152.912,078,993
Mar 14, 202452.5053.7551.9053.5153.514,408,514
Mar 13, 202452.5053.2050.5050.9750.973,422,307
Mar 12, 202455.4055.4052.1152.4952.493,779,892
Mar 11, 202453.7456.6853.2554.8954.8913,478,451
Mar 08, 202452.0653.3351.5653.0553.056,766,747
Mar 07, 202451.4852.1551.0051.6751.672,861,064
Mar 06, 202450.6052.3250.0151.4851.484,878,510
Mar 05, 202452.0052.0049.7550.4750.473,414,414
Mar 04, 202453.0053.0051.5351.8051.802,615,059
Mar 01, 202451.2052.8749.5051.9151.915,357,290
Feb 29, 202451.6052.7951.6051.8251.822,295,383
Feb 28, 202451.5152.8850.5151.5551.552,084,336
Feb 27, 202453.0953.0951.8052.0552.052,200,920
Feb 26, 202453.0653.9052.6552.8652.865,030,314
Feb 23, 202452.0053.5951.2552.8552.856,989,833
Feb 22, 202453.8954.1551.4052.0052.007,174,717
Feb 21, 202453.3453.3450.1053.3453.3417,622,141
Feb 20, 202447.8849.6247.5149.6249.622,334,353
Feb 16, 202446.0547.5044.5044.8244.823,467,651
Feb 15, 202448.7549.3746.7047.1947.193,863,828
Feb 14, 202447.5148.9047.5148.4048.404,405,467
Feb 13, 202446.0048.2543.0346.8646.867,548,403
Feb 12, 202449.8349.8346.2246.3446.344,853,981
Feb 09, 202450.6050.8948.5049.9749.972,885,617
Feb 08, 202452.0552.0552.0552.0552.05-
Feb 07, 202452.1053.1051.9052.0552.054,077,305
Feb 06, 202450.7952.1950.5251.5751.574,271,438
Feb 05, 2024------
Feb 02, 202450.5051.7050.1050.8450.845,639,794
Feb 01, 202448.7949.9047.3049.6649.662,856,441
Jan 31, 202447.0049.2547.0048.4348.433,248,894
Jan 30, 202449.0049.9746.2046.8546.853,786,562
Jan 29, 202451.0051.2448.6049.0449.042,594,371
Jan 26, 202452.1052.2051.0251.3251.323,894,629
Jan 25, 202453.8053.8051.5951.9251.922,574,437
Jan 24, 202453.5053.9053.0053.3953.393,689,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...