Sumitomo Mitsui Trust Group, Inc. (CMTDF)
OTCMKTS
· Delayed Price · Currency is USD
24.62
+2.77 (12.68%)
Apr 23, 2025, 4:00 PM EDT
CMTDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 6,600 |
| Apr 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 12.65% | 6,600 |
| Apr 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 2,000 |
| Apr 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 2,180 |
| Apr 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -21.32% | 101 |
| Apr 4, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 2 |
| Apr 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Apr 2, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Apr 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Mar 31, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | - |
| Mar 28, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - | 2,500 |
| Mar 27, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.30 | -1.30% | 164 |
| Mar 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.66 | - | - |
| Mar 25, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.66 | 15.97% | 100 |
| Mar 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 20, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 19, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | - | - |
| Mar 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.85 | -3.73% | 2,200 |
| Mar 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.77 | 6.11% | 800 |
| Mar 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Mar 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Mar 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Mar 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Mar 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Mar 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Mar 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 28, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | 1,900 |
| Feb 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 25, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 19, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | - |
| Feb 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | - | 2,000 |
| Feb 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.35 | 2.15% | 100 |
| Feb 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.86 | - | - |
| Feb 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.86 | - | - |