TipRanks
Go Ultimate55% OFF

SMC (OR) (SMECF) Historical Prices

SMECF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026390.97418.25390.00400.86400.86+0.72%3280.75
Oct 29, 2026394.77427.68394.77398.00398.00-4.95%400.09
Oct 28, 2026399.71436.48399.71418.74418.74+5.77%400.09
Oct 27, 2026383.30416.49383.30395.89395.89+4.46%310.07
Oct 26, 2026377.52413.51377.52379.00379.00-0.46%1100.24
Oct 23, 2026372.40409.85372.40380.75380.75-7.21%2,5076.06
Oct 22, 2026398.04423.57398.04410.34410.34+0.19%400.10
Oct 21, 2026401.59437.91401.59409.58409.58+1.61%180.04
Oct 20, 2026395.61434.42395.61403.10403.10-2.61%250.06
Oct 19, 2026399.97439.42399.97413.92413.92+0.71%1860.45
Oct 16, 2026409.11444.80409.11411.00411.00-7.21%6341.57
Oct 15, 2026404.08442.92404.08442.92442.92-1.07%240.06
Oct 14, 2026436.39473.78436.39447.72447.72-4.14%630.16
Oct 13, 2026446.15483.03446.15467.06467.06+5.97%4,36312.10
Oct 12, 2026436.68478.72436.68440.74440.74-0.17%270.07
Oct 09, 2026440.25481.98440.25441.50441.50+0.11%160.04
Oct 08, 2026431.92469.86431.92441.00441.00-5.43%980.26
Oct 07, 2026443.36482.62443.36466.31466.31+0.82%260.07
Oct 06, 2026462.00504.34462.00462.50462.50-1.30%7171.90
Oct 05, 2026453.50478.36453.50468.61468.61-3.78%190.05
Oct 02, 2026447.59487.14447.59487.00487.00+9.67%2330.62
Oct 01, 2026442.50478.84442.50444.04444.04-0.88%460.12
Sep 30, 2026442.51482.07442.51448.00448.00-0.81%4,02913.00
Sep 29, 2026428.38468.36428.38451.68451.68+0.23%510.16
Sep 28, 2026425.00463.20425.00453.83450.66-1.55%510.16
Sep 25, 2026421.42462.00421.42460.97457.75+6.52%280.09
Sep 24, 2026410.65449.73410.65432.74429.71+1.23%4,04016.08
Sep 23, 2026410.98444.08410.98427.47424.48-5.11%480.19
Sep 22, 2026411.77451.87411.77450.50447.35+1.46%390.16
Sep 21, 2026406.81445.67406.81444.02440.92+5.97%490.19
Sep 18, 2026401.98435.10401.98419.02416.09-3.07%1010.39
Sep 17, 2026411.78449.47411.78432.31429.29+2.43%820.32
Sep 16, 2026418.90458.77418.90422.04419.09-2.32%110.04
Sep 15, 2026414.37446.77414.37432.05429.03-4.67%290.11
Sep 14, 2026413.52453.20413.52453.20450.03+1.57%2400.90
Sep 11, 2026425.80465.38425.80446.19443.07+2.73%1,6656.89
Sep 10, 2026418.62454.57418.62434.34431.30-5.28%620.26
Sep 09, 2026428.13458.57428.13458.57455.36+7.01%290.12
Sep 08, 2026407.48443.78407.48428.53425.53-0.82%300.12
Sep 07, 2026410.21449.10410.21432.05429.03+0.00%00.00
Sep 04, 2026410.21449.10410.21432.05429.03-0.45%210.09
Sep 03, 2026406.89442.00406.89434.00430.97+8.09%210.08
Sep 02, 2026397.87433.31397.87401.50398.69-10.01%440.18
Sep 01, 2026410.46447.00410.46446.15443.03+0.72%1930.78
Aug 31, 2026419.93461.77419.93442.94439.84-2.00%3221.33
Aug 28, 2026427.75452.00427.75452.00448.84+2.91%670.28
Aug 27, 2026425.35464.40425.35439.21436.14+0.01%490.20
Aug 26, 2026428.42468.98428.42439.15436.08+0.53%190.08
Aug 25, 2026431.97473.47431.97436.85433.80-2.57%510.21
Aug 24, 2026436.80471.09436.80448.37445.24-1.02%1,7547.36