Canada markets closed

Smead Value A (SVFAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.67+0.76 (+0.96%)
At close: 08:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202479.6779.6779.6779.6779.67-
Apr 18, 202478.9178.9178.9178.9178.91-
Apr 17, 202478.8678.8678.8678.8678.86-
Apr 16, 202479.2079.2079.2079.2079.20-
Apr 15, 202480.2080.2080.2080.2080.20-
Apr 12, 202481.7681.7681.7681.7681.76-
Apr 11, 202481.7681.7681.7681.7681.76-
Apr 10, 202481.4681.4681.4681.4681.46-
Apr 09, 202483.0083.0083.0083.0083.00-
Apr 08, 202482.8082.8082.8082.8082.80-
Apr 05, 202482.8582.8582.8582.8582.85-
Apr 04, 202482.0482.0482.0482.0482.04-
Apr 03, 202482.8982.8982.8982.8982.89-
Apr 02, 202482.4582.4582.4582.4582.45-
Apr 01, 202483.3083.3083.3083.3083.30-
Mar 28, 202483.6883.6883.6883.6883.68-
Mar 27, 202482.9982.9982.9982.9982.99-
Mar 26, 202481.5481.5481.5481.5481.54-
Mar 25, 202481.9681.9681.9681.9681.96-
Mar 22, 202481.7981.7981.7981.7981.79-
Mar 21, 202482.4482.4482.4482.4482.44-
Mar 20, 202481.8081.8081.8081.8081.80-
Mar 19, 202480.6880.6880.6880.6880.68-
Mar 18, 202479.8479.8479.8479.8479.84-
Mar 15, 202479.4679.4679.4679.4679.46-
Mar 14, 202479.3679.3679.3679.3679.36-
Mar 13, 202480.4680.4680.4680.4680.46-
Mar 12, 202479.8579.8579.8579.8579.85-
Mar 11, 202479.5679.5679.5679.5679.56-
Mar 08, 202479.4679.4679.4679.4679.46-
Mar 07, 202479.6379.6379.6379.6379.63-
Mar 06, 202479.0979.0979.0979.0979.09-
Mar 05, 202478.4978.4978.4978.4978.49-
Mar 04, 202478.5478.5478.5478.5478.54-
Mar 01, 202478.9078.9078.9078.9078.90-
Feb 29, 202478.1478.1478.1478.1478.14-
Feb 28, 202477.6177.6177.6177.6177.61-
Feb 27, 202477.4277.4277.4277.4277.42-
Feb 26, 202477.2677.2677.2677.2677.26-
Feb 23, 202477.5477.5477.5477.5477.54-
Feb 22, 202477.6877.6877.6877.6877.68-
Feb 21, 202477.3577.3577.3577.3577.35-
Feb 20, 202477.0077.0077.0077.0077.00-
Feb 16, 202477.1477.1477.1477.1477.14-
Feb 15, 202477.4877.4877.4877.4877.48-
Feb 14, 202475.9575.9575.9575.9575.95-
Feb 13, 202475.3675.3675.3675.3675.36-
Feb 12, 202476.9476.9476.9476.9476.94-
Feb 09, 202476.0076.0076.0076.0076.00-
Feb 08, 202476.1776.1776.1776.1776.17-
Feb 07, 202476.0276.0276.0276.0276.02-
Feb 06, 202475.8375.8375.8375.8375.83-
Feb 05, 202475.2275.2275.2275.2275.22-
Feb 02, 202475.7575.7575.7575.7575.75-
Feb 01, 202475.9375.9375.9375.9375.93-
Jan 31, 202475.1475.1475.1475.1475.14-
Jan 30, 202476.2376.2376.2376.2376.23-
Jan 29, 202475.9675.9675.9675.9675.96-
Jan 26, 202475.8275.8275.8275.8275.82-
Jan 25, 202475.4575.4575.4575.4575.45-
Jan 24, 202474.3574.3574.3574.3574.35-
Jan 23, 202474.5074.5074.5074.5074.50-
Jan 22, 202475.3775.3775.3775.3775.37-
Jan 19, 202474.6374.6374.6374.6374.63-
Jan 18, 202473.7873.7873.7873.7873.78-
Jan 17, 202473.6673.6673.6673.6673.66-
Jan 16, 202474.2574.2574.2574.2574.25-
Jan 12, 202475.0875.0875.0875.0875.08-
Jan 11, 202475.2575.2575.2575.2575.25-
Jan 10, 202475.4675.4675.4675.4675.46-
Jan 09, 202475.1675.1675.1675.1675.16-
Jan 08, 202475.7275.7275.7275.7275.72-
Jan 05, 202475.2875.2875.2875.2875.28-
Jan 04, 202474.8774.8774.8774.8774.87-
Jan 03, 202475.3075.3075.3075.3075.30-
Jan 02, 202475.9175.9175.9175.9175.91-
Dec 29, 202375.5275.5275.5275.5275.52-
Dec 28, 202375.9375.9375.9375.9375.93-
Dec 27, 202376.0676.0676.0676.0676.06-
Dec 26, 202375.9275.9275.9275.9275.92-
Dec 22, 202375.2075.2075.2075.2075.20-
Dec 21, 202374.9874.9874.9874.9874.98-
Dec 20, 202374.3074.3074.3074.3074.30-
Dec 19, 202375.3375.3375.3375.3375.33-
Dec 18, 202374.4574.4574.4574.4574.45-
Dec 15, 202374.5374.5374.5374.5374.53-
Dec 14, 202375.3175.3175.3175.3175.31-
Dec 14, 20231.064 Dividend
Dec 13, 202373.5473.5473.5473.5472.48-
Dec 12, 202371.3571.3571.3571.3570.32-
Dec 11, 202371.6371.6371.6371.6370.59-
Dec 08, 202371.2271.2271.2271.2270.19-
Dec 07, 202370.6270.6270.6270.6269.60-
Dec 06, 202370.0770.0770.0770.0769.06-
Dec 05, 202370.2070.2070.2070.2069.18-
Dec 04, 202370.7470.7470.7470.7469.72-
Dec 01, 202370.6970.6970.6970.6969.67-
Nov 30, 202369.4369.4369.4369.4368.43-
Nov 29, 202368.9568.9568.9568.9567.95-
Nov 28, 202368.5868.5868.5868.5867.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...