Sumitomo Mitsui Trust Group, Inc. (CMTDF)
OTCMKTS
· Delayed Price · Currency is USD
28.45
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
CMTDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 3,000 |
| Jul 2, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Jul 1, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 250 |
| Jun 30, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Jun 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Jun 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.07% | 2,500 |
| Jun 25, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | 100 |
| Jun 24, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | 300 |
| Jun 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 8,800 |
| Jun 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 392 |
| Jun 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 12.00% | 100 |
| Jun 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Jun 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -12.74% | 200 |
| Jun 6, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Jun 5, 2025 | 25.32 | 28.65 | 25.32 | 28.65 | 28.65 | 5.41% | 1,100 |
| Jun 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Jun 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Jun 2, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 30, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 29, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 28, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 27, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| May 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.18% | 100 |
| May 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 2,866 |
| May 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 24 |
| May 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 15 |
| May 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% | 100 |
| May 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 7.65% | 1,200 |
| May 13, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 300 |
| May 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 6, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| May 5, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.20% | 100 |
| May 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| May 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 12,000 |
| Apr 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Apr 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 2,000 |
| Apr 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |