SMF.TO - SEMAFO Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20203.19003.24003.11003.14003.1400471,934
Feb 19, 20203.25003.27003.13003.17003.1700941,500
Feb 18, 20203.12003.28003.12003.23003.23001,378,000
Feb 14, 20203.16003.21003.05003.13003.13001,942,400
Feb 13, 20203.27003.31003.11003.16003.16001,019,900
Feb 12, 20203.33003.34003.25003.27003.27001,280,100
Feb 11, 20203.29003.38003.26003.33003.33001,200,300
Feb 10, 20203.16003.32003.13003.28003.28002,972,900
Feb 07, 20203.06003.14003.03003.12003.12002,565,200
Feb 06, 20202.78003.10002.69003.03003.03003,727,700
Feb 05, 20202.52002.82002.52002.78002.78002,240,100
Feb 04, 20202.64002.69002.51002.52002.52001,397,100
Feb 03, 20202.76002.76002.62002.68002.68001,118,300
Jan 31, 20202.75002.84002.69002.79002.79001,341,200
Jan 30, 20202.67002.76002.61002.75002.75001,611,600
Jan 29, 20202.66002.69002.58002.66002.6600729,800
Jan 28, 20202.66002.69002.61002.66002.6600826,200
Jan 27, 20202.69002.72002.59002.69002.69001,364,400
Jan 24, 20202.63002.69002.60002.66002.6600834,900
Jan 23, 20202.59002.66002.58002.61002.6100811,500
Jan 22, 20202.64002.65002.57002.61002.6100778,800
Jan 21, 20202.62002.67002.58002.65002.6500644,200
Jan 20, 20202.65002.68002.60002.62002.6200360,200
Jan 17, 20202.69002.69002.58002.64002.6400645,200
Jan 16, 20202.68002.70002.63002.65002.6500624,700
Jan 15, 20202.60002.69002.60002.68002.68001,612,600
Jan 14, 20202.52002.61002.51002.60002.60001,024,200
Jan 13, 20202.58002.60002.52002.53002.5300797,700
Jan 10, 20202.52002.59002.51002.57002.5700645,500
Jan 09, 20202.52002.57002.48002.50002.50001,174,300
Jan 08, 20202.66002.69002.50002.52002.52001,404,700
Jan 07, 20202.68002.74002.63002.64002.6400742,400
Jan 06, 20202.69002.75002.66002.68002.68001,110,400
Jan 03, 20202.73002.76002.60002.65002.65002,669,600
Jan 02, 20202.74002.79002.64002.70002.70001,923,400
Dec 31, 20192.79002.79002.65002.70002.70001,068,700
Dec 30, 20192.84002.90002.75002.78002.7800924,400
Dec 27, 20192.74002.84002.73002.81002.8100782,300
Dec 24, 20192.68002.72002.64002.70002.7000557,300
Dec 23, 20192.66002.73002.63002.64002.64001,056,800
Dec 20, 20192.65002.70002.61002.64002.64003,062,900
Dec 19, 20192.52002.66002.50002.65002.65001,878,000
Dec 18, 20192.60002.61002.50002.51002.5100776,500
Dec 17, 20192.58002.61002.54002.58002.5800737,800
Dec 16, 20192.51002.61002.51002.54002.5400806,800
Dec 13, 20192.49002.55002.47002.50002.5000762,700
Dec 12, 20192.54002.56002.47002.49002.49001,990,900
Dec 11, 20192.39002.52002.38002.51002.51001,875,400
Dec 10, 20192.50002.52002.36002.38002.38002,053,400
Dec 09, 20192.60002.63002.47002.48002.48001,238,700
Dec 06, 20192.51002.65002.51002.58002.5800702,000
Dec 05, 20192.54002.63002.48002.53002.53001,021,700
Dec 04, 20192.66002.69002.52002.55002.5500965,500
Dec 03, 20192.75002.76002.66002.69002.69001,542,500
Dec 02, 20192.78002.84002.76002.80002.80002,544,900
Nov 29, 20192.77002.79002.73002.79002.7900565,100
Nov 28, 20192.72002.79002.71002.75002.7500504,000
Nov 27, 20192.76002.77002.69002.70002.7000841,000
Nov 26, 20192.81002.81002.72002.77002.77001,544,800
Nov 25, 20192.80002.86002.79002.80002.8000569,500
Nov 22, 20192.77002.90002.74002.84002.84001,162,000
Nov 21, 20192.82002.83002.73002.78002.7800914,800
Nov 20, 20192.83002.90002.79002.84002.84001,044,100
Nov 19, 20192.74002.93002.72002.82002.82001,947,500
Nov 18, 20192.76002.81002.72002.75002.7500690,200
Nov 15, 20192.75002.82002.71002.75002.75001,267,400
Nov 14, 20192.84002.85002.71002.75002.7500774,700
Nov 13, 20192.80002.89002.77002.84002.84001,657,200
Nov 12, 20192.63002.77002.63002.76002.76002,923,600
Nov 11, 20193.05003.05002.60002.63002.63003,467,500
Nov 08, 20193.26003.31003.13003.16003.16002,382,400
Nov 07, 20193.43003.50003.24003.32003.32002,675,800
Nov 06, 20194.01004.02003.32003.49003.49007,519,300
Nov 05, 20194.04004.10003.92003.93003.93002,248,200
Nov 04, 20194.16004.21004.09004.12004.1200532,400
Nov 01, 20194.22004.22004.11004.17004.1700465,800
Oct 31, 20194.18004.29004.11004.25004.25001,033,700
Oct 30, 20194.14004.16003.98004.09004.0900692,100
Oct 29, 20194.08004.17004.02004.14004.1400674,000
Oct 28, 20194.06004.15003.98004.12004.1200635,400
Oct 25, 20194.24004.26004.06004.13004.1300501,700
Oct 24, 20194.01004.13003.94004.10004.1000674,900
Oct 23, 20193.96004.03003.93003.99003.9900650,700
Oct 22, 20193.88003.98003.76003.91003.9100802,300
Oct 21, 20194.08004.22003.85003.88003.8800828,000
Oct 18, 20194.14004.15004.05004.06004.0600413,100
Oct 17, 20194.11004.21004.10004.16004.1600465,800
Oct 16, 20194.08004.15004.06004.13004.1300541,800
Oct 15, 20194.19004.24004.05004.07004.0700705,700
Oct 11, 20194.18004.23004.03004.16004.16001,442,700
Oct 10, 20194.17004.30004.07004.22004.22001,276,400
Oct 09, 20194.44004.45004.18004.23004.23001,010,500
Oct 08, 20194.48004.54004.41004.46004.4600676,200
Oct 07, 20194.44004.51004.39004.41004.4100492,800
Oct 04, 20194.36004.49004.30004.49004.4900465,300
Oct 03, 20194.57004.60004.34004.38004.38001,127,100
Oct 02, 20194.49004.63004.46004.56004.5600739,700
Oct 01, 20194.20004.45004.20004.42004.4200715,700
Sep 30, 20194.33004.40004.21004.25004.2500658,600
Sep 27, 20194.45004.52004.32004.41004.41001,407,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...