Sumitomo Mitsui Trust Group, Inc. (CMTDF)
OTCMKTS · Delayed Price · Currency is USD
10.40
+0.10 (0.97%)
Nov 6, 2026, 4:00 PM EST
CMTDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7.85% | 1,101 |
| Oct 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | 1,000 |
| Oct 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.78% | 2,380 |
| Oct 26, 2026 | 9.03 | 9.74 | 9.03 | 9.74 | 9.74 | -10.03% | 160,900 |
| Sep 11, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.51% | 1,875 |
| Sep 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 3.54% | 282 |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 102 |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.81% | 5,308 |
| Jun 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.83% | 26,920 |
| Jun 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | 4,320 |
| Jun 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.92% | 24,536 |
| Jun 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.83% | 2,732 |
| Jun 11, 2026 | 9.06 | 9.07 | 8.73 | 8.73 | 8.73 | 1.48% | 50,916 |
| Jun 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.98% | 63,472 |
| Jun 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.42% | 400 |
| May 11, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.18% | 1,984 |
| May 6, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.94% | 800 |
| May 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.06% | 8,620 |