Canada markets closed

Smead Value R1 (SVFDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.34+0.93 (+1.19%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202478.4178.4178.4178.4178.41-
May 01, 202478.0178.0178.0178.0178.01-
Apr 30, 202478.5078.5078.5078.5078.50-
Apr 29, 202480.7580.7580.7580.7580.75-
Apr 26, 202480.3480.3480.3480.3480.34-
Apr 25, 202480.1480.1480.1480.1480.14-
Apr 24, 202480.2680.2680.2680.2680.26-
Apr 23, 202480.5980.5980.5980.5980.59-
Apr 22, 202479.7179.7179.7179.7179.71-
Apr 19, 202479.0479.0479.0479.0479.04-
Apr 18, 202478.2978.2978.2978.2978.29-
Apr 17, 202478.2478.2478.2478.2478.24-
Apr 16, 202478.5778.5778.5778.5778.57-
Apr 15, 202479.5779.5779.5779.5779.57-
Apr 12, 202481.1281.1281.1281.1281.12-
Apr 11, 202481.1281.1281.1281.1281.12-
Apr 10, 202480.8280.8280.8280.8280.82-
Apr 09, 202482.3682.3682.3682.3682.36-
Apr 08, 202482.1582.1582.1582.1582.15-
Apr 05, 202482.2082.2082.2082.2082.20-
Apr 04, 202481.4081.4081.4081.4081.40-
Apr 03, 202482.2582.2582.2582.2582.25-
Apr 02, 202481.8181.8181.8181.8181.81-
Apr 01, 202482.6682.6682.6682.6682.66-
Mar 28, 202483.0383.0383.0383.0383.03-
Mar 27, 202482.3582.3582.3582.3582.35-
Mar 26, 202480.9180.9180.9180.9180.91-
Mar 25, 202481.3381.3381.3381.3381.33-
Mar 22, 202481.1781.1781.1781.1781.17-
Mar 21, 202481.8181.8181.8181.8181.81-
Mar 20, 202481.1781.1781.1781.1781.17-
Mar 19, 202480.0780.0780.0780.0780.07-
Mar 18, 202479.2379.2379.2379.2379.23-
Mar 15, 202478.8678.8678.8678.8678.86-
Mar 14, 202478.7678.7678.7678.7678.76-
Mar 13, 202479.8579.8579.8579.8579.85-
Mar 12, 202479.2579.2579.2579.2579.25-
Mar 11, 202478.9678.9678.9678.9678.96-
Mar 08, 202478.8778.8778.8778.8778.87-
Mar 07, 202479.0379.0379.0379.0379.03-
Mar 06, 202478.5078.5078.5078.5078.50-
Mar 05, 202477.9077.9077.9077.9077.90-
Mar 04, 202477.9577.9577.9577.9577.95-
Mar 01, 202478.3178.3178.3178.3178.31-
Feb 29, 202477.5677.5677.5677.5677.56-
Feb 28, 202477.0477.0477.0477.0477.04-
Feb 27, 202476.8576.8576.8576.8576.85-
Feb 26, 202476.6976.6976.6976.6976.69-
Feb 23, 202476.9776.9776.9776.9776.97-
Feb 22, 202477.1177.1177.1177.1177.11-
Feb 21, 202476.7976.7976.7976.7976.79-
Feb 20, 202476.4476.4476.4476.4476.44-
Feb 16, 202476.5876.5876.5876.5876.58-
Feb 15, 202476.9176.9176.9176.9176.91-
Feb 14, 202475.4075.4075.4075.4075.40-
Feb 13, 202474.8174.8174.8174.8174.81-
Feb 12, 202476.3876.3876.3876.3876.38-
Feb 09, 202475.4575.4575.4575.4575.45-
Feb 08, 202475.6275.6275.6275.6275.62-
Feb 07, 202475.4775.4775.4775.4775.47-
Feb 06, 202475.2875.2875.2875.2875.28-
Feb 05, 202474.6874.6874.6874.6874.68-
Feb 02, 202475.2175.2175.2175.2175.21-
Feb 01, 202475.3975.3975.3975.3975.39-
Jan 31, 202474.6174.6174.6174.6174.61-
Jan 30, 202475.6875.6875.6875.6875.68-
Jan 29, 202475.4275.4275.4275.4275.42-
Jan 26, 202475.2875.2875.2875.2875.28-
Jan 25, 202474.9274.9274.9274.9274.92-
Jan 24, 202473.8273.8273.8273.8273.82-
Jan 23, 202473.9773.9773.9773.9773.97-
Jan 22, 202474.8474.8474.8474.8474.84-
Jan 19, 202474.1174.1174.1174.1174.11-
Jan 18, 202473.2773.2773.2773.2773.27-
Jan 17, 202473.1473.1473.1473.1473.14-
Jan 16, 202473.7373.7373.7373.7373.73-
Jan 12, 202474.5674.5674.5674.5674.56-
Jan 11, 202474.9474.9474.9474.9474.94-
Jan 10, 202475.9975.9975.9975.9975.99-
Jan 09, 202475.6875.6875.6875.6875.68-
Jan 08, 202476.2476.2476.2476.2476.24-
Jan 05, 202475.8175.8175.8175.8175.81-
Jan 04, 202475.3975.3975.3975.3975.39-
Jan 03, 202475.8375.8375.8375.8375.83-
Jan 02, 202476.4576.4576.4576.4576.45-
Dec 29, 202376.0676.0676.0676.0676.06-
Dec 28, 202376.4776.4776.4776.4776.47-
Dec 27, 202376.6076.6076.6076.6076.60-
Dec 26, 202376.4676.4676.4676.4676.46-
Dec 22, 202375.7375.7375.7375.7375.73-
Dec 21, 202375.5275.5275.5275.5275.52-
Dec 20, 202374.8374.8374.8374.8374.83-
Dec 19, 202374.8374.8374.8374.8374.83-
Dec 18, 202373.9573.9573.9573.9573.95-
Dec 15, 202374.0474.0474.0474.0474.04-
Dec 14, 202374.8174.8174.8174.8174.81-
Dec 14, 20230.849 Dividend
Dec 13, 202372.8672.8672.8672.8672.01-
Dec 12, 202370.6970.6970.6970.6969.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...