Canada markets close in 22 minutes

Smead Value I1 (SVFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.510.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202479.5179.5179.5179.5179.51-
Jun 17, 202479.5179.5179.5179.5179.51-
Jun 14, 202479.0279.0279.0279.0279.02-
Jun 13, 202479.6479.6479.6479.6479.64-
Jun 12, 202480.2380.2380.2380.2380.23-
Jun 11, 202479.7679.7679.7679.7679.76-
Jun 10, 202480.4480.4480.4480.4480.44-
Jun 07, 202479.9879.9879.9879.9879.98-
Jun 06, 202480.4480.4480.4480.4480.44-
Jun 05, 202480.7580.7580.7580.7580.75-
Jun 04, 202480.4680.4680.4680.4680.46-
Jun 03, 202481.1181.1181.1181.1181.11-
May 31, 202480.5080.5080.5080.5080.50-
May 30, 202480.5080.5080.5080.5080.50-
May 29, 202479.7579.7579.7579.7579.75-
May 28, 202480.6880.6880.6880.6880.68-
May 24, 202480.8980.8980.8980.8980.89-
May 23, 202480.3780.3780.3780.3780.37-
May 22, 202481.2581.2581.2581.2581.25-
May 21, 202482.5082.5082.5082.5082.50-
May 20, 202482.3482.3482.3482.3482.34-
May 17, 202482.9182.9182.9182.9182.91-
May 16, 202482.7582.7582.7582.7582.75-
May 15, 202483.4383.4383.4383.4383.43-
May 14, 202482.4682.4682.4682.4682.46-
May 13, 202481.8781.8781.8781.8781.87-
May 10, 202482.3082.3082.3082.3082.30-
May 09, 202482.4882.4882.4882.4882.48-
May 08, 202481.7281.7281.7281.7281.72-
May 07, 202481.9881.9881.9881.9881.98-
May 06, 202481.4781.4781.4781.4781.47-
May 03, 202480.7880.7880.7880.7880.78-
May 02, 202479.8279.8279.8279.8279.82-
May 01, 202479.4179.4179.4179.4179.41-
Apr 30, 202479.9179.9179.9179.9179.91-
Apr 29, 202482.2082.2082.2082.2082.20-
Apr 26, 202481.7881.7881.7881.7881.78-
Apr 25, 202481.5881.5881.5881.5881.58-
Apr 24, 202481.6981.6981.6981.6981.69-
Apr 23, 202482.0382.0382.0382.0382.03-
Apr 22, 202481.1481.1481.1481.1481.14-
Apr 19, 202480.4580.4580.4580.4580.45-
Apr 18, 202479.6879.6879.6879.6879.68-
Apr 17, 202479.6379.6379.6379.6379.63-
Apr 16, 202479.9779.9779.9779.9779.97-
Apr 15, 202480.9880.9880.9880.9880.98-
Apr 12, 202482.5582.5582.5582.5582.55-
Apr 11, 202482.5582.5582.5582.5582.55-
Apr 10, 202482.2582.2582.2582.2582.25-
Apr 09, 202483.8183.8183.8183.8183.81-
Apr 08, 202483.6083.6083.6083.6083.60-
Apr 05, 202483.6483.6483.6483.6483.64-
Apr 04, 202482.8382.8382.8382.8382.83-
Apr 03, 202483.6983.6983.6983.6983.69-
Apr 02, 202483.2483.2483.2483.2483.24-
Apr 01, 202484.1084.1084.1084.1084.10-
Mar 28, 202484.4884.4884.4884.4884.48-
Mar 27, 202483.7883.7883.7883.7883.78-
Mar 26, 202482.3282.3282.3282.3282.32-
Mar 25, 202482.7582.7582.7582.7582.75-
Mar 22, 202482.5782.5782.5782.5782.57-
Mar 21, 202483.2383.2383.2383.2383.23-
Mar 20, 202482.5782.5782.5782.5782.57-
Mar 19, 202481.4581.4581.4581.4581.45-
Mar 18, 202480.6080.6080.6080.6080.60-
Mar 15, 202480.2280.2280.2280.2280.22-
Mar 14, 202480.1180.1180.1180.1180.11-
Mar 13, 202481.2281.2281.2281.2281.22-
Mar 12, 202480.6180.6180.6180.6180.61-
Mar 11, 202480.3180.3180.3180.3180.31-
Mar 08, 202480.2180.2180.2180.2180.21-
Mar 07, 202480.3880.3880.3880.3880.38-
Mar 06, 202479.8379.8379.8379.8379.83-
Mar 05, 202479.2279.2279.2279.2279.22-
Mar 04, 202479.2879.2879.2879.2879.28-
Mar 01, 202479.6479.6479.6479.6479.64-
Feb 29, 202478.8778.8778.8778.8778.87-
Feb 28, 202478.3478.3478.3478.3478.34-
Feb 27, 202478.1478.1478.1478.1478.14-
Feb 26, 202477.9877.9877.9877.9877.98-
Feb 23, 202478.2778.2778.2778.2778.27-
Feb 22, 202478.4178.4178.4178.4178.41-
Feb 21, 202478.0778.0778.0778.0778.07-
Feb 20, 202477.7277.7277.7277.7277.72-
Feb 16, 202477.8677.8677.8677.8677.86-
Feb 15, 202478.1978.1978.1978.1978.19-
Feb 14, 202476.6676.6676.6676.6676.66-
Feb 13, 202476.0676.0676.0676.0676.06-
Feb 12, 202477.6577.6577.6577.6577.65-
Feb 09, 202476.7076.7076.7076.7076.70-
Feb 08, 202476.8776.8776.8776.8776.87-
Feb 07, 202476.7276.7276.7276.7276.72-
Feb 06, 202476.5376.5376.5376.5376.53-
Feb 05, 202475.9175.9175.9175.9175.91-
Feb 02, 202476.4576.4576.4576.4576.45-
Feb 01, 202476.6376.6376.6376.6376.63-
Jan 31, 202475.8375.8375.8375.8375.83-
Jan 30, 202476.9276.9276.9276.9276.92-
Jan 29, 202476.6676.6676.6676.6676.66-
Jan 26, 202476.5176.5176.5176.5176.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...