Canada markets close in 4 hours 54 minutes

Standard Life Aberdeen plc (SLFPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.270.00 (0.00%)
As of 9:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 202115.2715.2715.2715.2715.27400
Jun. 21, 202115.2315.2715.2315.2715.27700
Jun. 18, 202115.6116.1615.6116.1616.16400
Jun. 17, 202115.7615.7615.7615.7615.76200
Jun. 16, 202116.1716.1716.1716.1716.17300
Jun. 15, 202116.1716.1716.1716.1716.17200
Jun. 14, 202116.1716.1716.1716.1716.17200
Jun. 11, 202115.4115.4115.4115.4115.41-
Jun. 10, 202115.4115.4115.4115.4115.41-
Jun. 09, 202115.4115.4115.4115.4115.41200
Jun. 08, 202115.5915.5915.5915.5915.59-
Jun. 07, 202115.5915.5915.5915.5915.59-
Jun. 04, 202115.5915.5915.5915.5915.59-
Jun. 03, 202115.5815.5915.5815.5915.59400
Jun. 02, 202115.5415.5415.5415.5415.54-
Jun. 01, 202115.5415.5415.5415.5415.54-
May 28, 202115.5415.5415.5415.5415.54200
May 27, 202115.2715.2715.2715.2715.27-
May 26, 202115.2715.2715.2715.2715.27400
May 25, 202115.4515.4515.4515.4515.45-
May 24, 202115.4515.4515.4515.4515.45400
May 21, 202115.2015.2015.2015.2015.20-
May 20, 202115.2015.2015.2015.2015.20-
May 19, 202115.2015.2015.2015.2015.20-
May 18, 202115.2015.2015.2015.2015.20-
May 17, 202115.2015.2015.2015.2015.20-
May 14, 202115.2015.2015.2015.2015.20-
May 13, 202115.2015.2015.2015.2015.20100
May 12, 202115.2015.2015.2015.2015.20-
May 11, 202115.2015.2015.2015.2015.20-
May 10, 202115.5515.5515.2015.2015.20400
May 07, 202114.7214.7214.7214.7214.72-
May 06, 202114.7214.7214.7214.7214.72700
May 05, 202115.5715.5715.5715.5715.57-
May 04, 202115.5815.5815.5715.5715.57300
May 03, 202115.6015.6015.6015.6015.60-
Apr. 30, 202115.6015.6015.6015.6015.60200
Apr. 29, 202115.6915.6915.6915.6915.69-
Apr. 28, 202115.6915.6915.6915.6915.69-
Apr. 27, 202115.6915.6915.6915.6915.69-
Apr. 26, 202115.6915.6915.6915.6915.69-
Apr. 23, 202115.6915.6915.6915.6915.69-
Apr. 22, 202115.6915.6915.6915.6915.69-
Apr. 21, 202115.6915.6915.6915.6915.69500
Apr. 20, 202115.8015.8015.8015.8015.80-
Apr. 19, 202115.8015.8015.8015.8015.80-
Apr. 16, 202115.8015.8015.8015.8015.80100
Apr. 15, 202115.7615.7615.7615.7615.76300
Apr. 15, 20210.406 Dividend
Apr. 14, 202116.2816.2815.9515.9515.54400
Apr. 13, 202116.2816.2816.2816.2815.87-
Apr. 12, 202116.2816.2816.2816.2815.871,300
Apr. 09, 202116.8017.5216.8017.5217.07200
Apr. 08, 202115.7515.7515.7515.7515.35-
Apr. 07, 202115.7515.7515.7515.7515.35-
Apr. 06, 202115.7515.7515.7515.7515.35-
Apr. 05, 202115.7515.7515.7515.7515.35-
Apr. 01, 202115.7515.7515.7515.7515.35-
Mar. 31, 202115.7515.7515.7515.7515.35-
Mar. 30, 202115.7515.7515.7515.7515.35-
Mar. 29, 202115.7515.7515.7515.7515.35-
Mar. 26, 202115.7515.7515.7515.7515.35-
Mar. 25, 202115.7515.7515.7515.7515.35-
Mar. 24, 202115.7515.7515.7515.7515.35500
Mar. 23, 202115.7615.7615.7615.7615.36-
Mar. 22, 202115.7615.7615.7615.7615.36-
Mar. 19, 202115.7615.7615.7615.7615.36-
Mar. 18, 202115.7615.7615.7615.7615.36100
Mar. 17, 202116.7916.7916.7916.7916.36100
Mar. 16, 202116.7916.7916.7916.7916.36-
Mar. 15, 202116.7916.7916.7916.7916.36-
Mar. 12, 202116.7916.7916.7916.7916.36-
Mar. 11, 202116.3716.7916.1816.7916.36900
Mar. 10, 202118.4918.4918.4918.4918.02-
Mar. 09, 202118.4918.4918.4918.4918.02-
Mar. 08, 202118.4918.4918.4918.4918.02300
Mar. 05, 202118.6618.6618.6618.6618.19-
Mar. 04, 202118.6618.6618.6618.6618.19-
Mar. 03, 202118.6618.6618.6618.6618.19-
Mar. 02, 202118.6618.6618.6618.6618.19-
Mar. 01, 202118.6618.6618.6618.6618.19-
Feb. 26, 202118.6618.6618.6618.6618.19-
Feb. 25, 202118.6618.6618.6618.6618.19-
Feb. 24, 202118.6618.6618.6618.6618.19-
Feb. 23, 202118.6618.6618.6618.6618.19-
Feb. 22, 202118.6618.6618.6618.6618.19200
Feb. 19, 202118.9218.9218.9218.9218.44-
Feb. 18, 202118.9218.9218.9218.9218.44100
Feb. 17, 202118.2618.2618.2618.2617.80-
Feb. 16, 202118.2618.2618.2618.2617.803,100
Feb. 12, 202117.2317.2317.2317.2316.79-
Feb. 11, 202117.2317.2317.2317.2316.791,500
Feb. 10, 202117.2317.2317.2317.2316.79-
Feb. 09, 202117.4617.4617.2317.2316.794,400
Feb. 08, 202117.3017.3017.3017.3016.861,200
Feb. 05, 202117.4617.4617.4617.4617.02200
Feb. 04, 202116.8116.8116.8116.8116.38-
Feb. 03, 202116.8116.8116.8116.8116.38200
Feb. 02, 202117.3017.3016.8216.8216.391,600
Feb. 01, 202117.2017.2017.2017.2016.76200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...