Canada markets closed

Schroders plc (SHNWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
51.370.00 (0.00%)
At close: 2:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202151.3751.3751.3751.3751.37-
Jun. 17, 202151.3751.3751.3751.3751.37-
Jun. 16, 202151.3751.3751.3751.3751.37-
Jun. 15, 202151.3751.3751.3751.3751.37-
Jun. 14, 202151.3751.3751.3751.3751.37100
Jun. 11, 202151.0851.0851.0851.0851.08200
Jun. 10, 202152.1552.1552.1552.1552.15-
Jun. 09, 202152.1552.1552.1552.1552.15-
Jun. 08, 202152.1552.1552.1552.1552.15-
Jun. 07, 202152.1552.1552.1552.1552.15-
Jun. 04, 202149.3552.1549.3552.1552.15300
Jun. 03, 202151.7251.7251.7251.7251.72100
Jun. 02, 202150.6350.6350.6350.6350.63-
Jun. 01, 202150.6350.6350.6350.6350.63200
May 28, 202149.7649.7649.7649.7649.76700
May 27, 202151.2051.2051.2051.2051.20-
May 26, 202151.2051.2051.2051.2051.20200
May 25, 202151.0051.0051.0051.0051.00100
May 24, 202151.0051.0051.0051.0051.00-
May 21, 202151.0051.0051.0051.0051.00300
May 20, 202150.6350.6350.6350.6350.63100
May 19, 202150.6350.6350.6350.6350.63-
May 18, 202150.6350.6350.6350.6350.63-
May 17, 202150.6350.6350.6350.6350.63-
May 14, 202150.6350.6350.6350.6350.63-
May 13, 202150.6350.6350.6350.6350.63-
May 12, 202150.6350.6350.6350.6350.63-
May 11, 202150.6350.6350.6350.6350.63-
May 10, 202150.6350.6350.6350.6350.63-
May 07, 202150.6350.6350.6350.6350.63-
May 06, 202150.6350.6350.6350.6350.63-
May 05, 202150.6350.6350.6350.6350.63600
May 04, 202148.9048.9048.9048.9048.90-
May 03, 202151.6951.7048.9048.9048.90500
Apr. 30, 202151.8051.8051.3151.8051.80700
Apr. 29, 202149.0049.0049.0049.0049.00-
Apr. 28, 202149.0049.0049.0049.0049.00-
Apr. 27, 202149.0049.0049.0049.0049.00-
Apr. 26, 202149.0049.0049.0049.0049.00-
Apr. 23, 202148.3049.2548.3049.0049.00700
Apr. 22, 202149.4949.4949.4949.4949.49300
Apr. 21, 202150.7550.7550.7550.7550.75-
Apr. 20, 202150.7550.7550.7550.7550.75-
Apr. 19, 202150.7550.7550.7550.7550.75800
Apr. 16, 202150.3550.4050.3550.4050.401,100
Apr. 15, 202150.5250.5250.5250.5250.52100
Apr. 14, 202149.1649.1649.1649.1649.162,100
Apr. 13, 202150.8650.8650.8650.8650.86-
Apr. 12, 202150.8650.8650.8650.8650.86200
Apr. 09, 202151.2051.2051.2051.2051.20200
Apr. 08, 202147.3347.3347.3347.3347.33-
Apr. 07, 202147.3347.3347.3347.3347.33-
Apr. 06, 202147.3347.3347.3347.3347.33-
Apr. 05, 202147.3347.3347.3347.3347.33-
Apr. 01, 202147.3347.3347.3347.3347.33-
Mar. 31, 202147.3347.3347.3347.3347.33300
Mar. 30, 202147.3347.3347.3347.3347.33100
Mar. 29, 202147.1347.1347.1347.1347.13400
Mar. 26, 202148.1048.1048.1048.1048.10200
Mar. 25, 202148.5548.5548.5548.5548.55100
Mar. 25, 20211.081 Dividend
Mar. 24, 202148.5048.5048.5048.5047.42-
Mar. 23, 202148.5048.5048.5048.5047.42-
Mar. 22, 202148.7048.7048.5048.5047.422,200
Mar. 19, 202147.3048.3947.3048.3947.31300
Mar. 18, 202147.8247.8247.8247.8246.75100
Mar. 17, 202149.5049.5048.0048.0046.931,100
Mar. 16, 202147.7049.2047.7049.2048.10700
Mar. 15, 202147.0047.0047.0047.0045.95-
Mar. 12, 202147.0047.0047.0047.0045.952,100
Mar. 11, 202146.7546.7546.7546.7545.711,000
Mar. 10, 202146.6546.6546.6546.6545.61200
Mar. 09, 202148.0748.0748.0748.0747.00800
Mar. 08, 202146.7546.7546.7546.7545.71-
Mar. 05, 202146.7546.7546.7546.7545.71200
Mar. 04, 202149.1049.1049.1049.1048.01300
Mar. 03, 202150.2550.2550.2550.2549.13200
Mar. 02, 202147.8447.8447.8447.8446.77-
Mar. 01, 202147.8447.8447.8447.8446.77-
Feb. 26, 202147.8447.8447.8447.8446.77-
Feb. 25, 202147.8447.8447.8447.8446.77-
Feb. 24, 202147.8447.8447.8447.8446.77-
Feb. 23, 202147.8447.8447.8447.8446.77-
Feb. 22, 202147.8447.8447.8447.8446.77-
Feb. 19, 202147.8447.8447.8447.8446.77-
Feb. 18, 202147.8447.8447.8447.8446.77-
Feb. 17, 202147.8447.8447.8447.8446.77-
Feb. 16, 202147.8447.8447.8447.8446.77-
Feb. 12, 202147.8447.8447.8447.8446.77-
Feb. 11, 202147.8447.8447.8447.8446.77-
Feb. 10, 202147.8447.8447.8447.8446.77100
Feb. 09, 202147.2847.2847.2847.2846.23-
Feb. 08, 202147.2847.2847.2847.2846.23-
Feb. 05, 202149.8049.8047.2847.2846.23700
Feb. 04, 202148.7349.1048.3548.7347.643,700
Feb. 03, 202150.0050.0050.0050.0048.89-
Feb. 02, 202150.0050.0050.0050.0048.89-
Feb. 01, 202150.0050.0050.0050.0048.89-
Jan. 29, 202150.0050.0050.0050.0048.89-
Jan. 28, 202150.0050.0050.0050.0048.89100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...