S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

Fed's Kashkari: Interest rates will stay high for 'extended period', can't rule out a hike

SmarTone Telecommunications Holdings Limited (SMA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4140

0.0000

(0.00%)

At close: 03:29PM CEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4320	0.4320	0.4140	0.4140	0.4140	111
May 06, 2024	0.4280	0.4300	0.4140	0.4140	0.4140	-
May 03, 2024	0.4320	0.4320	0.4160	0.4160	0.4160	-
May 02, 2024	0.4320	0.4320	0.4160	0.4160	0.4160	-
Apr 30, 2024	0.4320	0.4320	0.4180	0.4180	0.4180	-
Apr 29, 2024	0.4300	0.4300	0.4120	0.4120	0.4120	-
Apr 26, 2024	0.4300	0.4300	0.4180	0.4180	0.4180	-
Apr 25, 2024	0.4300	0.4420	0.4140	0.4140	0.4140	111
Apr 24, 2024	0.4320	0.4340	0.4220	0.4220	0.4220	-
Apr 23, 2024	0.4460	0.4460	0.4440	0.4440	0.4440	7,261
Apr 22, 2024	0.4280	0.4300	0.4180	0.4180	0.4180	-
Apr 19, 2024	0.4280	0.4280	0.4120	0.4120	0.4120	-
Apr 18, 2024	0.4340	0.4340	0.4180	0.4180	0.4180	-
Apr 17, 2024	0.4340	0.4360	0.4160	0.4160	0.4160	-
Apr 16, 2024	0.4380	0.4380	0.4280	0.4280	0.4280	-
Apr 15, 2024	0.4440	0.4500	0.4340	0.4340	0.4340	1,200
Apr 12, 2024	0.4500	0.4520	0.4380	0.4380	0.4380	-
Apr 11, 2024	0.4520	0.4520	0.4380	0.4400	0.4400	4,716
Apr 10, 2024	0.4460	0.4480	0.4340	0.4340	0.4340	-
Apr 09, 2024	0.4460	0.4480	0.4300	0.4300	0.4300	-
Apr 08, 2024	0.4480	0.4480	0.4280	0.4280	0.4280	-
Apr 05, 2024	0.4460	0.4460	0.4340	0.4340	0.4340	-
Apr 04, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 03, 2024	0.4500	0.4500	0.4380	0.4380	0.4380	-
Apr 02, 2024	0.4520	0.4540	0.4380	0.4380	0.4380	-
Mar 28, 2024	0.4500	0.4500	0.4340	0.4340	0.4340	-
Mar 27, 2024	0.4480	0.4480	0.4320	0.4320	0.4320	-
Mar 26, 2024	0.4460	0.4460	0.4320	0.4320	0.4320	-
Mar 25, 2024	0.4480	0.4480	0.4320	0.4320	0.4320	-
Mar 22, 2024	0.4520	0.4520	0.4400	0.4400	0.4400	-
Mar 21, 2024	0.4480	0.4480	0.4320	0.4320	0.4320	-
Mar 20, 2024	0.4500	0.4500	0.4340	0.4340	0.4340	-
Mar 19, 2024	0.4480	0.4480	0.4340	0.4340	0.4340	-
Mar 18, 2024	0.4500	0.4500	0.4380	0.4380	0.4380	-
Mar 15, 2024	0.4480	0.4480	0.4380	0.4380	0.4380	-
Mar 14, 2024	0.4520	0.4520	0.4360	0.4360	0.4360	-
Mar 13, 2024	0.4580	0.4580	0.4420	0.4420	0.4420	-
Mar 12, 2024	0.4560	0.4560	0.4380	0.4380	0.4380	-
Mar 11, 2024	0.4540	0.4540	0.4380	0.4380	0.4380	-
Mar 08, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	-
Mar 07, 2024	0.4500	0.4500	0.4360	0.4360	0.4360	-
Mar 06, 2024	0.4500	0.4500	0.4380	0.4380	0.4380	-
Mar 05, 2024	0.4520	0.4520	0.4380	0.4380	0.4380	-
Mar 05, 2024	0.145 Dividend
Mar 04, 2024	0.4660	0.4660	0.4500	0.4500	0.3050	-
Mar 01, 2024	0.4740	0.4740	0.4580	0.4580	0.3104	-
Feb 29, 2024	0.4760	0.4760	0.4580	0.4580	0.3104	-
Feb 28, 2024	0.4780	0.4780	0.4700	0.4700	0.3186	-
Feb 27, 2024	0.4760	0.4760	0.4700	0.4720	0.3199	-
Feb 26, 2024	0.4780	0.4780	0.4720	0.4720	0.3199	-
Feb 23, 2024	0.4780	0.4780	0.4720	0.4720	0.3199	-
Feb 22, 2024	0.4740	0.4740	0.4680	0.4700	0.3186	-
Feb 21, 2024	0.4780	0.4780	0.4740	0.4740	0.3213	-
Feb 20, 2024	0.4780	0.4780	0.4700	0.4700	0.3186	-
Feb 19, 2024	0.4720	0.4720	0.4620	0.4620	0.3131	2,300
Feb 16, 2024	0.4780	0.4780	0.4700	0.4700	0.3186	-
Feb 15, 2024	0.4760	0.4760	0.4680	0.4680	0.3172	-
Feb 14, 2024	0.4700	0.4700	0.4580	0.4580	0.3104	-
Feb 13, 2024	0.4540	0.4680	0.4540	0.4680	0.3172	-
Feb 12, 2024	0.4540	0.4680	0.4540	0.4680	0.3172	-
Feb 09, 2024	0.4540	0.4580	0.4540	0.4580	0.3104	-
Feb 08, 2024	0.4740	0.4740	0.4680	0.4680	0.3172	-
Feb 07, 2024	0.4720	0.4720	0.4580	0.4580	0.3104	-
Feb 06, 2024	0.4720	0.4720	0.4560	0.4560	0.3091	-
Feb 05, 2024	0.4700	0.4700	0.4560	0.4560	0.3091	-
Feb 02, 2024	0.4680	0.4680	0.4520	0.4520	0.3064	-
Feb 01, 2024	0.4660	0.4660	0.4520	0.4520	0.3064	-
Jan 31, 2024	0.4440	0.4440	0.4440	0.4440	0.3009	-
Jan 30, 2024	0.4520	0.4520	0.4520	0.4520	0.3064	-
Jan 29, 2024	0.4540	0.4540	0.4540	0.4540	0.3077	-
Jan 26, 2024	0.4540	0.4540	0.4540	0.4540	0.3077	-
Jan 25, 2024	0.4480	0.4480	0.4480	0.4480	0.3036	-
Jan 24, 2024	0.4500	0.4500	0.4500	0.4500	0.3050	-
Jan 23, 2024	0.4400	0.4400	0.4400	0.4400	0.2982	-
Jan 22, 2024	0.4400	0.4400	0.4400	0.4400	0.2982	-
Jan 19, 2024	0.4440	0.4440	0.4440	0.4440	0.3009	-
Jan 18, 2024	0.4500	0.4500	0.4500	0.4500	0.3050	-
Jan 17, 2024	0.4460	0.4460	0.4460	0.4460	0.3023	-
Jan 16, 2024	0.4680	0.4680	0.4680	0.4680	0.3172	-
Jan 15, 2024	0.4820	0.4820	0.4820	0.4820	0.3267	-
Jan 12, 2024	0.4820	0.4820	0.4820	0.4820	0.3267	-
Jan 11, 2024	0.4820	0.4820	0.4820	0.4820	0.3267	-
Jan 10, 2024	0.4700	0.4700	0.4700	0.4700	0.3186	-
Jan 09, 2024	0.4680	0.4680	0.4680	0.4680	0.3172	-
Jan 08, 2024	0.4680	0.4680	0.4680	0.4680	0.3172	-
Jan 05, 2024	0.4740	0.4740	0.4740	0.4740	0.3213	-
Jan 04, 2024	0.4820	0.4820	0.4820	0.4820	0.3267	-
Jan 03, 2024	0.4700	0.4700	0.4700	0.4700	0.3186	-
Jan 02, 2024	0.4500	0.4500	0.4500	0.4500	0.3050	-
Dec 29, 2023	0.4500	0.4500	0.4500	0.4500	0.3050	-
Dec 28, 2023	0.4480	0.4480	0.4480	0.4480	0.3036	-
Dec 27, 2023	0.4460	0.4460	0.4460	0.4460	0.3023	-
Dec 22, 2023	0.4480	0.4480	0.4480	0.4480	0.3036	-
Dec 21, 2023	0.4500	0.4500	0.4500	0.4500	0.3050	-
Dec 20, 2023	0.4560	0.4560	0.4560	0.4560	0.3091	-
Dec 19, 2023	0.4520	0.4520	0.4520	0.4520	0.3064	-
Dec 18, 2023	0.4680	0.4680	0.4680	0.4680	0.3172	-
Dec 15, 2023	0.4480	0.4480	0.4480	0.4480	0.3036	-
Dec 14, 2023	0.4420	0.4420	0.4420	0.4420	0.2996	-
Dec 13, 2023	0.4380	0.4380	0.4380	0.4380	0.2969	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7286-0.0036(-0.49%)

CRUDE OIL78.30-0.18(-0.23%)

Bitcoin CAD86,562.79-388.66(-0.45%)

S&P 500 UP FOR 4TH DAY; DISNEY SINKS 9% AFTER EARNINGS

SmarTone Telecommunications Holdings Limited (SMA.F)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7286
-0.0036(-0.49%)

CRUDE OIL
78.30
-0.18(-0.23%)

Bitcoin CAD
86,562.79
-388.66(-0.45%)