Canada markets open in 4 hours 35 minutes

SMC Corporation (SMCAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.09-0.22 (-0.87%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.1025.1924.1025.0925.09671,000
Apr 24, 202424.9525.7524.9525.3125.3195,400
Apr 23, 202425.0125.8625.0125.4825.4895,300
Apr 22, 202425.1125.3625.0725.2625.2696,000
Apr 19, 202425.2925.2924.8024.8924.8979,600
Apr 18, 202426.1927.0326.1226.1526.1576,600
Apr 17, 202427.0027.4025.7026.2926.2954,200
Apr 16, 202426.7726.8826.6426.7526.7573,400
Apr 15, 202428.3228.3226.9827.1127.1177,800
Apr 12, 202428.6028.6027.4727.6327.6344,800
Apr 11, 202428.7128.7128.1028.4428.4457,500
Apr 10, 202427.5828.2027.5827.9927.9948,700
Apr 09, 202427.7329.4927.7328.6328.6356,900
Apr 08, 202428.1028.1827.9528.0528.0584,600
Apr 05, 202427.6827.8227.5727.8127.81185,100
Apr 04, 202429.2729.2727.5527.9427.9452,300
Apr 03, 202427.8928.5027.8928.4528.4584,200
Apr 02, 202427.5128.3527.5128.3228.3254,400
Apr 01, 202429.3529.3528.6028.6728.6791,200
Mar 28, 202428.4428.4428.1228.1828.1853,700
Mar 27, 202428.9228.9227.7127.9627.9648,200
Mar 26, 202427.6528.7027.6528.5828.5859,300
Mar 25, 202429.2029.2028.3828.4528.4570,500
Mar 22, 202429.6029.6028.6228.8828.8876,000
Mar 21, 202429.3329.4329.2229.2829.2883,800
Mar 20, 202428.8130.5828.8129.9329.9344,400
Mar 19, 202429.1529.6028.8529.5929.5961,000
Mar 18, 202429.7029.7729.4629.5629.5644,300
Mar 15, 202429.2329.7028.8028.9228.9276,300
Mar 14, 202428.6328.6327.9228.0528.0550,600
Mar 13, 202429.9829.9828.7928.9828.9886,200
Mar 12, 202429.6429.6429.1229.4629.4639,100
Mar 11, 202428.3529.7428.3529.1529.1567,700
Mar 08, 202430.9630.9629.8330.0030.0077,200
Mar 07, 202429.3030.6229.3030.4730.4753,200
Mar 06, 202430.6831.2030.6830.7730.7772,500
Mar 05, 202430.3230.4930.1930.3230.3234,200
Mar 04, 202431.4231.4229.0830.3230.3278,100
Mar 01, 202430.1230.8130.1230.7830.7889,100
Feb 29, 202430.0030.3229.8930.1230.1247,100
Feb 28, 202428.6629.7628.6629.6529.6559,500
Feb 27, 202429.3130.0029.3129.9029.9065,800
Feb 26, 202428.8329.5028.8329.3629.36153,700
Feb 23, 202429.7429.7428.8728.9128.91109,600
Feb 22, 202428.0028.9128.0028.9028.90136,700
Feb 21, 202428.3328.3328.0028.1628.16105,000
Feb 20, 202429.1929.1928.7528.9428.9452,400
Feb 16, 202428.2128.2127.8727.9027.9040,800
Feb 15, 202428.6028.6027.6727.9127.9182,000
Feb 14, 202427.0327.1726.9327.1627.1656,800
Feb 13, 202426.9026.9026.3026.3726.3761,000
Feb 12, 202427.6927.7927.4627.5327.5339,000
Feb 09, 202427.6627.6627.1527.3727.3745,900
Feb 08, 202427.3727.7526.9127.1227.1299,800
Feb 07, 202426.6026.9526.6026.9026.9067,300
Feb 06, 202426.3426.9026.3426.6026.60113,700
Feb 05, 202427.5027.6627.3927.6527.6575,000
Feb 02, 202427.9228.0527.8327.9927.9964,100
Feb 01, 202428.1628.3828.0628.3828.3872,000
Jan 31, 202428.0928.2827.9227.9227.9253,500
Jan 30, 202428.2728.4028.0328.0828.0847,100
Jan 29, 202428.0228.2927.9528.2828.2855,500
Jan 26, 202428.1028.2928.0928.1428.14114,900
Jan 25, 202428.0328.4828.0028.1828.1870,700
Jan 24, 202428.6128.6128.2828.2928.2991,000
Jan 23, 202428.7228.7228.4428.6428.6471,900
Jan 22, 202428.5629.0628.5628.9528.9553,300
Jan 19, 202428.2528.3328.0028.3328.3360,200
Jan 18, 202428.2528.2527.9428.1828.18107,500
Jan 17, 202428.5128.5428.0728.2528.25396,800
Jan 16, 202428.8829.1428.6228.8728.87151,400
Jan 12, 202429.0129.4829.0129.0429.0480,000
Jan 11, 202428.0028.5027.7228.4928.4987,200
Jan 10, 202427.1927.2927.1827.2427.2480,700
Jan 09, 202426.5126.7026.4826.5826.58113,100
Jan 08, 202424.9526.5524.9526.5526.55101,000
Jan 05, 202425.8326.2825.8325.9325.9388,900
Jan 04, 202426.6826.6826.0426.0626.0691,900
Jan 03, 202426.3926.3925.9626.0926.0978,600
Jan 02, 202427.3327.3326.2226.3826.3872,500
Dec 29, 202326.7326.8626.6126.7026.7052,100
Dec 28, 202325.9627.1325.9626.8226.8253,200
Dec 27, 202326.5726.6326.4326.6326.6370,200
Dec 26, 202326.1826.7426.1826.5526.5565,900
Dec 22, 202326.4226.5326.3226.3826.3859,200
Dec 21, 202327.5227.5226.6126.7126.7163,700
Dec 20, 202326.3326.6926.2726.6226.6267,900
Dec 19, 202325.8225.8925.7225.8025.8056,000
Dec 18, 202325.4025.5625.1525.5525.55100,300
Dec 15, 202325.3825.9525.3625.4325.43157,400
Dec 14, 202325.3225.3224.4825.0225.0267,100
Dec 13, 202324.5225.0824.3725.0825.08168,500
Dec 12, 202323.5924.4923.5924.4924.49121,000
Dec 11, 202323.5024.7023.5024.6424.64139,600
Dec 08, 202323.5624.6923.5624.6024.6067,700
Dec 07, 202323.9825.1323.9824.9024.9061,800
Dec 06, 202323.8324.8323.8324.5324.5368,700
Dec 05, 202324.2324.2324.0424.0424.0470,600
Dec 04, 202324.4125.2424.4124.6324.6388,800
Dec 01, 202325.0525.3324.0825.2825.2850,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...