Canada markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
147.500.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024147.50147.50147.50147.50147.50-
Mar 27, 2024147.50147.50147.50147.50147.50100
Mar 26, 2024148.48148.48146.50146.50146.50100
Mar 25, 2024150.00150.00150.00150.00150.00-
Mar 22, 2024150.00150.00150.00150.00150.00-
Mar 21, 2024150.00150.00150.00150.00150.00100
Mar 20, 2024152.00152.00152.00152.00152.00200
Mar 19, 2024138.88138.88138.88138.88138.88-
Mar 18, 2024138.88138.88138.88138.88138.88-
Mar 15, 2024138.88138.88138.88138.88138.88-
Mar 14, 2024138.88138.88138.88138.88138.88-
Mar 13, 2024138.88138.88138.88138.88138.88-
Mar 12, 2024138.88138.88138.88138.88138.88-
Mar 11, 2024138.88138.88138.88138.88138.88-
Mar 08, 2024138.88138.88138.88138.88138.88-
Mar 07, 2024138.88138.88138.88138.88138.88300
Mar 06, 2024132.81132.81132.81132.81132.81-
Mar 05, 2024132.75132.81132.75132.81132.811,600
Mar 04, 2024136.29136.29136.29136.29136.29-
Mar 01, 2024136.29136.29136.29136.29136.29-
Feb 29, 2024136.29136.29136.29136.29136.29400
Feb 28, 2024135.05135.05135.05135.05135.05-
Feb 27, 2024135.05135.05135.05135.05135.05-
Feb 26, 2024136.41136.41134.25135.05135.051,400
Feb 23, 2024136.00136.00136.00136.00136.00-
Feb 22, 2024136.00136.00136.00136.00136.00-
Feb 21, 2024136.00136.00136.00136.00136.00700
Feb 20, 2024135.88135.88135.88135.88135.88-
Feb 16, 2024135.88135.88135.88135.88135.88-
Feb 15, 2024132.00135.88131.40135.88135.88200
Feb 14, 2024133.13133.13131.40131.40131.40100
Feb 13, 2024136.10138.45133.18133.18133.181,300
Feb 12, 2024146.75146.75146.75146.75146.75-
Feb 09, 2024146.75146.75146.75146.75146.75400
Feb 08, 2024146.75146.75146.75146.75146.75100
Feb 07, 2024145.47145.47145.47145.47145.47-
Feb 06, 2024145.47145.47145.47145.47145.47-
Feb 05, 2024145.47145.47145.47145.47145.47100
Feb 02, 2024145.98145.98145.98145.98145.98100
Feb 01, 2024142.86142.86142.86142.86142.86500
Jan 31, 2024143.30143.30143.30143.30143.30-
Jan 30, 2024143.30143.30143.30143.30143.30-
Jan 29, 2024143.30143.30143.30143.30143.30100
Jan 26, 2024148.00148.00148.00148.00148.00-
Jan 25, 2024148.00148.00148.00148.00148.00-
Jan 24, 2024148.00148.00148.00148.00148.00-
Jan 23, 2024151.63151.63148.00148.00148.00100
Jan 22, 2024140.50140.50140.50140.50140.50-
Jan 19, 2024140.50140.50140.50140.50140.50100
Jan 18, 2024140.50140.50140.50140.50140.50-
Jan 17, 2024140.50140.50140.50140.50140.50100
Jan 16, 2024155.00155.00155.00155.00155.00-
Jan 12, 2024155.00155.00155.00155.00155.00-
Jan 11, 2024155.00155.00155.00155.00155.00-
Jan 10, 2024155.00155.00155.00155.00155.00-
Jan 09, 2024155.00155.00155.00155.00155.001,000
Jan 08, 2024151.63151.63151.63151.63151.63-
Jan 05, 2024151.63151.63151.63151.63151.63-
Jan 04, 2024149.25151.63149.25151.63151.63100
Jan 03, 2024153.10153.10153.10153.10153.10-
Jan 02, 2024153.10153.10153.10153.10153.10100
Dec 29, 2023150.50150.50149.75149.75149.75100
Dec 28, 2023153.75155.25153.50155.25155.25100
Dec 28, 20231.006 Dividend
Dec 27, 2023146.54146.54146.54146.54145.53100
Dec 26, 2023146.25146.25146.25146.25145.25-
Dec 22, 2023146.25146.25146.25146.25145.25-
Dec 21, 2023146.25146.25146.25146.25145.25-
Dec 20, 2023146.25146.25146.25146.25145.25-
Dec 19, 2023149.63149.63146.25146.25145.25700
Dec 18, 2023150.00150.00150.00150.00148.97100
Dec 15, 2023150.86150.86150.86150.86149.82100
Dec 14, 2023146.50146.63146.50146.63145.62200
Dec 13, 2023152.87152.87152.87152.87151.82-
Dec 12, 2023152.87152.87152.87152.87151.82200
Dec 11, 2023154.00154.00154.00154.00152.94-
Dec 08, 2023154.00154.00154.00154.00152.94-
Dec 07, 2023154.00154.00154.00154.00152.94-
Dec 06, 2023154.00154.00154.00154.00152.94-
Dec 05, 2023154.00154.00154.00154.00152.94400
Dec 04, 2023154.25154.25154.25154.25153.19-
Dec 01, 2023154.25154.25154.25154.25153.19100
Nov 30, 2023156.50156.50156.50156.50155.43-
Nov 29, 2023153.00156.50153.00156.50155.43100
Nov 28, 2023155.75155.75155.75155.75154.68100
Nov 27, 2023155.56155.56150.88151.00149.96100
Nov 24, 2023148.16148.16147.41147.41146.40100
Nov 22, 2023152.75152.75152.75152.75151.70-
Nov 21, 2023151.30151.30151.10151.10150.06100
Nov 20, 2023150.38150.38150.38150.38149.35-
Nov 17, 2023150.38150.38150.38150.38149.35100
Nov 16, 2023151.00151.00151.00151.00149.96-
Nov 15, 2023151.00151.00151.00151.00149.96100
Nov 14, 2023151.50151.50151.50151.50150.462,500
Nov 13, 2023151.50151.50151.50151.50150.46-
Nov 10, 2023151.50151.50151.50151.50150.46-
Nov 09, 2023151.50151.50151.50151.50150.46-
Nov 08, 2023150.00151.50150.00151.50150.46200
Nov 07, 2023150.00150.00150.00150.00148.97100
Nov 06, 2023146.00146.00146.00146.00145.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...