Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 11:11PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

SHOPPERS DRUG MART (SHDMF.PK)

At 9:47AM ET: 40.70   0.03 (0.08%)

MORE ON SHDMF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 40.70 40.70 40.70 40.70 1,800 40.70 17-Dec-09 40.38 40.73 40.38 40.73 36,700 40.73 16-Dec-09 41.35 41.35 41.35 41.35 0 41.35 15-Dec-09 41.35 41.35 41.35 41.35 19,300 41.35 14-Dec-09 41.73 41.73 41.73 41.73 200 41.73 11-Dec-09 41.89 41.89 41.86 41.86 200 41.86 10-Dec-09 41.76 41.76 41.76 41.76 1,000 41.76 9-Dec-09 41.78 41.78 41.78 41.78 0 41.78 8-Dec-09 41.78 41.78 41.78 41.78 0 41.78 7-Dec-09 41.78 41.78 41.78 41.78 0 41.78 4-Dec-09 41.78 41.78 41.78 41.78 0 41.78 3-Dec-09 41.78 41.78 41.78 41.78 0 41.78 2-Dec-09 41.78 41.78 41.78 41.78 0 41.78 1-Dec-09 41.78 41.78 41.78 41.78 0 41.78 30-Nov-09 41.78 41.78 41.78 41.78 0 41.78 27-Nov-09 41.78 41.78 41.78 41.78 0 41.78 25-Nov-09 41.10 41.78 41.10 41.78 400 41.78 24-Nov-09 41.06 41.06 41.06 41.06 300 41.06 23-Nov-09 41.12 41.21 41.12 41.21 600 41.21 20-Nov-09 40.78 40.78 40.78 40.78 0 40.78 19-Nov-09 40.78 40.78 40.78 40.78 0 40.78 18-Nov-09 40.78 40.78 40.78 40.78 0 40.78 17-Nov-09 40.78 40.78 40.78 40.78 200 40.78 16-Nov-09 41.51 41.51 41.51 41.51 200 41.51 13-Nov-09 42.11 42.11 42.11 42.11 0 42.11 12-Nov-09 42.11 42.11 42.11 42.11 0 42.11 11-Nov-09 42.11 42.11 42.11 42.11 0 42.11 10-Nov-09 42.12 42.12 42.11 42.11 1,100 42.11 9-Nov-09 41.39 41.39 41.39 41.39 200 41.39 6-Nov-09 40.59 40.59 40.59 40.59 600 40.59 5-Nov-09 41.08 41.08 41.08 41.08 400 41.08 4-Nov-09 40.30 40.30 40.30 40.30 0 40.30 3-Nov-09 40.30 40.30 40.30 40.30 0 40.30 2-Nov-09 40.30 40.30 40.30 40.30 200 40.30 30-Oct-09 40.86 40.86 40.86 40.86 0 40.86 29-Oct-09 40.86 40.86 40.86 40.86 0 40.86 28-Oct-09 40.86 40.86 40.86 40.86 0 40.86 27-Oct-09 40.86 40.86 40.86 40.86 200 40.86 26-Oct-09 41.54 41.54 40.78 40.80 1,400 40.80 23-Oct-09 41.85 41.85 41.85 41.85 0 41.85 22-Oct-09 41.85 41.85 41.85 41.85 500 41.85 21-Oct-09 41.91 41.91 41.91 41.91 0 41.91 20-Oct-09 41.91 41.91 41.91 41.91 0 41.91 19-Oct-09 41.73 41.91 41.51 41.91 7,800 41.91 16-Oct-09 41.74 41.74 41.74 41.74 100 41.74 15-Oct-09 42.29 42.29 42.29 42.29 200 42.29 14-Oct-09 42.19 42.19 42.19 42.19 0 42.19 13-Oct-09 42.19 42.19 42.19 42.19 100 42.19 12-Oct-09 40.60 40.60 40.60 40.60 0 40.60 9-Oct-09 40.60 40.60 40.60 40.60 0 40.60 8-Oct-09 40.60 40.60 40.60 40.60 0 40.60 7-Oct-09 40.60 40.60 40.60 40.60 0 40.60 6-Oct-09 40.60 40.60 40.60 40.60 0 40.60 5-Oct-09 40.60 40.60 40.60 40.60 200 40.60 2-Oct-09 41.21 41.21 41.21 41.21 0 41.21 1-Oct-09 41.21 41.21 41.21 41.21 200 41.21 30-Sep-09 39.96 39.96 39.96 39.96 0 39.96 29-Sep-09 39.96 39.96 39.96 39.96 0 39.96 28-Sep-09 39.96 39.96 39.96 39.96 0 39.96 25-Sep-09 39.96 39.96 39.96 39.96 0 39.96 24-Sep-09 39.96 39.96 39.96 39.96 6,300 39.96 23-Sep-09 40.75 40.75 40.75 40.75 600 40.75 22-Sep-09 40.58 40.58 40.58 40.58 200 40.58 21-Sep-09 39.87 39.87 39.87 39.87 500 39.87 18-Sep-09 40.46 40.46 40.46 40.46 0 40.46 17-Sep-09 40.46 40.46 40.46 40.46 0 40.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions