Canada markets closed

Smiths Group plc (SMGKF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
21.95+0.67 (+3.15%)
At close: 09:30AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202421.9521.9521.9521.9521.95-
May 22, 202421.9521.9521.9521.9521.952,600
May 21, 202421.2821.2821.2821.2821.28-
May 20, 202421.2821.2821.2821.2821.28-
May 17, 202421.2821.2821.2821.2821.28-
May 16, 202421.2821.2821.2821.2821.28-
May 15, 202421.2821.2821.2821.2821.28-
May 14, 202421.2821.2821.2821.2821.28-
May 13, 202421.2821.2821.2821.2821.28-
May 10, 202421.2821.2821.2821.2821.28-
May 09, 202421.2821.2821.2821.2821.28100
May 08, 202420.6120.6120.6120.6120.61-
May 07, 202420.6120.6120.6120.6120.61-
May 06, 202420.6120.6120.6120.6120.61-
May 03, 202420.6120.6120.6120.6120.61-
May 02, 202420.6120.6120.6120.6120.61-
May 01, 202420.6120.6120.6120.6120.61-
Apr 30, 202420.6120.6120.6120.6120.61-
Apr 29, 202420.6120.6120.6120.6120.61-
Apr 26, 202420.6120.6120.6120.6120.61-
Apr 25, 202420.6120.6120.6120.6120.61-
Apr 24, 202420.6120.6120.6120.6120.61-
Apr 23, 202420.6120.6120.6120.6120.61-
Apr 22, 202420.6120.6120.6120.6120.61-
Apr 19, 202420.6120.6120.6120.6120.61-
Apr 18, 202420.6120.6120.6120.6120.61-
Apr 17, 202420.6120.6120.6120.6120.61-
Apr 16, 202420.6120.6120.6120.6120.61-
Apr 15, 202420.6120.6120.6120.6120.61100
Apr 12, 202420.6120.6120.6120.6120.61-
Apr 11, 202420.6120.6120.6120.6120.61-
Apr 10, 202420.6120.6120.6120.6120.61-
Apr 09, 202420.6120.6120.6120.6120.61-
Apr 08, 202420.6120.6120.6120.6120.61-
Apr 05, 202420.6120.6120.6120.6120.61-
Apr 04, 202420.6120.6120.6120.6120.61-
Apr 04, 20240.171 Dividend
Apr 03, 202420.6120.6120.6120.6120.44-
Apr 02, 202420.6120.6120.6120.6120.44-
Apr 01, 202420.6120.6120.6120.6120.44-
Mar 28, 202420.6120.6120.6120.6120.447,900
Mar 27, 202420.6120.6120.6120.6120.4421,200
Mar 26, 202420.6820.6820.6820.6820.51-
Mar 25, 202420.6820.6820.6820.6820.51-
Mar 22, 202420.6820.6820.6820.6820.51-
Mar 21, 202420.6820.6820.6820.6820.51-
Mar 20, 202420.6820.6820.6820.6820.51-
Mar 19, 202420.6820.6820.6820.6820.51-
Mar 18, 202420.6820.6820.6820.6820.51-
Mar 15, 202420.6820.6820.6820.6820.51-
Mar 14, 202420.6820.6820.6820.6820.51-
Mar 13, 202420.6820.6820.6820.6820.51-
Mar 12, 202420.6820.6820.6820.6820.51-
Mar 11, 202420.6820.6820.6820.6820.51-
Mar 08, 202420.6820.6820.6820.6820.51-
Mar 07, 202420.6820.6820.6820.6820.51-
Mar 06, 202420.6820.6820.6820.6820.51300
Mar 05, 202420.0520.0520.0520.0519.88-
Mar 04, 202420.0520.0520.0520.0519.88100
Mar 01, 202419.9319.9319.9319.9319.76-
Feb 29, 202419.9319.9319.9319.9319.76-
Feb 28, 202419.9319.9319.9319.9319.76-
Feb 27, 202419.9319.9319.9319.9319.76-
Feb 26, 202419.9319.9319.9319.9319.76-
Feb 23, 202419.9319.9319.9319.9319.76-
Feb 22, 202419.9319.9319.9319.9319.76-
Feb 21, 202419.9319.9319.9319.9319.76-
Feb 20, 202419.9319.9319.9319.9319.76-
Feb 16, 202419.9319.9319.9319.9319.76-
Feb 15, 202419.9319.9319.9319.9319.7611,300
Feb 14, 202419.7819.7819.7819.7819.62200
Feb 13, 202420.6020.6020.6020.6020.43-
Feb 12, 202420.5520.6020.5520.6020.43400
Feb 09, 202421.3821.3821.3821.3821.20-
Feb 08, 202421.3821.3821.3821.3821.20-
Feb 07, 202421.3821.3821.3821.3821.20-
Feb 06, 202421.3821.3821.3821.3821.20-
Feb 05, 202421.3821.3821.3821.3821.20-
Feb 02, 202421.3821.3821.3821.3821.20-
Feb 01, 202421.3821.3821.3821.3821.20-
Jan 31, 202421.3821.3821.3821.3821.20-
Jan 30, 202421.3821.3821.3821.3821.20-
Jan 29, 202421.3821.3821.3821.3821.20-
Jan 26, 202421.3821.3821.3821.3821.20-
Jan 25, 202421.3821.3821.3821.3821.20-
Jan 24, 202421.3821.3821.3821.3821.20-
Jan 23, 202421.3821.3821.3821.3821.20-
Jan 22, 202421.3821.3821.3821.3821.20-
Jan 19, 202421.3821.3821.3821.3821.20-
Jan 18, 202421.3821.3821.3821.3821.20-
Jan 17, 202421.3821.3821.3821.3821.20-
Jan 16, 202421.3821.3821.3821.3821.20-
Jan 12, 202421.3821.3821.3821.3821.20-
Jan 11, 202421.3821.3821.3821.3821.20-
Jan 10, 202421.3821.3821.3821.3821.20-
Jan 09, 202421.3821.3821.3821.3821.20-
Jan 08, 202421.3821.3821.3821.3821.2010,000
Jan 05, 202422.2722.2722.2722.2722.09-
Jan 04, 202422.2722.2722.2722.2722.09-
Jan 03, 202422.2722.2722.2722.2722.091,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...