3M Company (TSX:MMMM)
Canada · Delayed Price · Currency is CAD 25.87
+1.52 (6.24%)
At close: Feb 4, 2026
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.29 | 25.87 | 25.29 | 25.87 | 25.87 | 6.24% | 485 |
| Feb 3, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.88% | 2,014 |
| Feb 2, 2026 | 24.12 | 24.12 | 23.90 | 23.90 | 23.90 | -1.65% | 1,955 |
| Jan 30, 2026 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | -3.03% | 4,111 |
| Jan 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.26% | 476 |
| Jan 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.25% | 1,011 |
| Jan 23, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | 1.46% | 310 |
| Jan 22, 2026 | 24.88 | 25.33 | 24.86 | 25.33 | 25.33 | 2.97% | 5,537 |
| Jan 21, 2026 | 24.87 | 25.06 | 24.60 | 24.60 | 24.60 | 0.08% | 8,433 |
| Jan 20, 2026 | 24.36 | 24.58 | 24.22 | 24.58 | 24.58 | -7.73% | 30,132 |
| Jan 19, 2026 | 26.30 | 26.64 | 26.14 | 26.64 | 26.64 | -0.71% | 1,605 |
| Jan 16, 2026 | 26.82 | 26.83 | 26.82 | 26.83 | 26.83 | -0.04% | 631 |
| Jan 14, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.22% | 200 |
| Jan 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.99% | 305 |
| Jan 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.56% | 121 |
| Jan 7, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -2.17% | 387 |
| Jan 6, 2026 | 26.11 | 26.29 | 26.11 | 26.29 | 26.29 | 1.12% | 477 |
| Jan 5, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | 2.20% | 1,606 |
| Jan 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 6 |
| Dec 31, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 4 |
| Dec 30, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 55 |
| Dec 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 3 |
| Dec 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 1 |
| Dec 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 1 |
| Dec 22, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.13% | 167 |
| Dec 17, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.73 | -0.77% | 356 |
| Dec 16, 2025 | 26.18 | 26.18 | 25.93 | 25.93 | 25.93 | -1.26% | 2,801 |
| Dec 15, 2025 | 26.51 | 26.51 | 26.22 | 26.26 | 26.26 | -2.27% | 1,705 |
| Dec 11, 2025 | 26.47 | 26.97 | 26.46 | 26.87 | 26.87 | 2.01% | 2,880 |
| Dec 10, 2025 | 26.19 | 26.36 | 26.19 | 26.34 | 26.34 | 1.46% | 2,254 |
| Dec 8, 2025 | 25.99 | 26.07 | 25.96 | 25.96 | 25.96 | -2.04% | 3,087 |
| Dec 5, 2025 | 26.99 | 26.99 | 26.50 | 26.50 | 26.50 | -1.19% | 689 |
| Dec 4, 2025 | 27.24 | 27.24 | 26.82 | 26.82 | 26.82 | -1.72% | 1,210 |
| Dec 3, 2025 | 27.69 | 27.69 | 27.24 | 27.29 | 27.29 | -0.04% | 8,016 |
| Nov 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.30% | 4,200 |
| Nov 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.85% | 1,017 |
| Nov 21, 2025 | 26.42 | 26.46 | 26.42 | 26.46 | 26.46 | 0.80% | 200 |
| Nov 20, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.72% | 225 |
| Nov 17, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.44 | -0.75% | 2,000 |
| Nov 14, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | -1.44% | 200 |
| Nov 13, 2025 | 27.22 | 27.22 | 27.03 | 27.03 | 27.03 | 1.39% | 1,154 |
| Nov 10, 2025 | 26.65 | 26.66 | 26.65 | 26.66 | 26.66 | 3.74% | 1,040 |
| Nov 5, 2025 | 25.43 | 25.70 | 25.43 | 25.70 | 25.70 | 0.51% | 5,222 |
| Nov 4, 2025 | 25.58 | 25.64 | 25.57 | 25.57 | 25.57 | -0.78% | 6,671 |
| Nov 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -3.91% | 190 |
| Oct 30, 2025 | 26.27 | 26.82 | 26.27 | 26.82 | 26.82 | 2.48% | 405 |
| Oct 29, 2025 | 26.28 | 26.28 | 26.17 | 26.17 | 26.17 | -2.20% | 404 |
| Oct 28, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.82% | 114 |
| Oct 27, 2025 | 27.02 | 27.02 | 26.98 | 26.98 | 26.98 | 0.86% | 496 |
| Oct 24, 2025 | 27.31 | 27.31 | 26.75 | 26.75 | 26.75 | 0.79% | 6,210 |