3M Company (TSX:MMMM)
Canada · Delayed Price · Currency is CAD 25.51
+0.09 (0.35%)
Oct 6, 2026, 3:54 PM EST
TSX:MMMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.34 | 25.51 | 25.34 | 25.51 | 25.51 | 0.35% | 2,300 |
| Oct 5, 2026 | 25.04 | 25.42 | 25.04 | 25.42 | 25.42 | 0.87% | 4,297 |
| Oct 2, 2026 | 25.61 | 25.61 | 25.16 | 25.20 | 25.20 | -0.67% | 2,100 |
| Oct 1, 2026 | 25.60 | 25.60 | 25.37 | 25.37 | 25.37 | -1.01% | 3,800 |
| Sep 30, 2026 | 26.23 | 26.23 | 25.63 | 25.63 | 25.63 | -2.47% | 4,175 |
| Sep 29, 2026 | 26.22 | 26.28 | 26.22 | 26.28 | 26.28 | -0.49% | 1,200 |
| Sep 25, 2026 | 26.33 | 26.58 | 26.33 | 26.41 | 26.41 | -0.56% | 2,013 |
| Sep 23, 2026 | 26.46 | 26.56 | 26.43 | 26.56 | 26.56 | 0.64% | 3,956 |
| Sep 22, 2026 | 25.87 | 26.39 | 25.87 | 26.39 | 26.39 | 2.21% | 5,861 |
| Sep 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.15% | 182 |
| Sep 18, 2026 | 25.60 | 25.88 | 25.56 | 25.86 | 25.86 | 0.47% | 3,700 |
| Sep 17, 2026 | 25.47 | 25.79 | 25.46 | 25.74 | 25.74 | 1.42% | 3,389 |
| Sep 16, 2026 | 25.49 | 25.49 | 25.32 | 25.38 | 25.38 | -1.51% | 6,500 |
| Sep 15, 2026 | 25.40 | 25.82 | 25.32 | 25.77 | 25.77 | 1.78% | 55,004 |
| Sep 14, 2026 | 25.35 | 25.40 | 25.06 | 25.32 | 25.32 | -1.40% | 9,911 |
| Sep 11, 2026 | 25.56 | 25.79 | 25.55 | 25.68 | 25.68 | 0.98% | 1,302 |
| Sep 10, 2026 | 25.36 | 25.43 | 25.31 | 25.43 | 25.43 | -0.82% | 6,041 |
| Sep 9, 2026 | 25.72 | 25.72 | 25.64 | 25.64 | 25.64 | -1.16% | 3,030 |
| Sep 8, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.94 | -1.26% | 3,151 |
| Sep 4, 2026 | 26.34 | 26.37 | 26.27 | 26.27 | 26.27 | 0.57% | 3,202 |
| Sep 3, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | -1.66% | 3,900 |
| Sep 2, 2026 | 26.73 | 26.73 | 26.47 | 26.56 | 26.56 | -0.08% | 10,050 |
| Sep 1, 2026 | 26.75 | 26.75 | 26.57 | 26.58 | 26.58 | -1.08% | 7,907 |
| Aug 31, 2026 | 26.94 | 26.94 | 26.87 | 26.87 | 26.87 | -1.32% | 325 |
| Aug 28, 2026 | 27.70 | 27.70 | 27.15 | 27.23 | 27.23 | -2.51% | 1,375 |
| Aug 27, 2026 | 27.70 | 27.93 | 27.70 | 27.93 | 27.93 | -0.07% | 425 |
| Aug 24, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.51% | 172 |
| Aug 21, 2026 | 28.03 | 28.03 | 27.93 | 27.93 | 27.81 | -0.82% | 300 |
| Aug 17, 2026 | 28.20 | 28.20 | 28.09 | 28.16 | 28.04 | -1.64% | 306 |
| Aug 14, 2026 | 28.70 | 28.70 | 28.63 | 28.63 | 28.51 | 0.21% | 925 |
| Aug 13, 2026 | 28.62 | 28.62 | 28.47 | 28.57 | 28.45 | -0.38% | 5,061 |
| Aug 12, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.56 | 0.31% | 100 |
| Aug 11, 2026 | 28.69 | 28.69 | 28.59 | 28.59 | 28.47 | 0.67% | 510 |
| Aug 10, 2026 | 28.42 | 28.42 | 28.40 | 28.40 | 28.28 | -0.73% | 218 |
| Aug 6, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.49 | 1.78% | 105 |
| Aug 4, 2026 | 27.77 | 28.14 | 27.77 | 28.11 | 27.99 | 1.66% | 708 |
| Jul 31, 2026 | 27.44 | 27.65 | 27.42 | 27.65 | 27.53 | 0.36% | 1,131 |
| Jul 30, 2026 | 27.45 | 27.56 | 27.39 | 27.55 | 27.43 | -1.01% | 902 |
| Jul 29, 2026 | 28.05 | 28.05 | 27.83 | 27.83 | 27.71 | -2.25% | 2,067 |
| Jul 28, 2026 | 28.42 | 28.78 | 28.42 | 28.47 | 28.35 | 2.59% | 11,623 |
| Jul 27, 2026 | 27.18 | 27.90 | 27.18 | 27.75 | 27.63 | 2.78% | 3,884 |
| Jul 24, 2026 | 26.76 | 27.00 | 26.76 | 27.00 | 26.88 | 2.27% | 604 |
| Jul 23, 2026 | 26.68 | 26.68 | 26.38 | 26.40 | 26.29 | -1.20% | 5,630 |
| Jul 22, 2026 | 27.07 | 27.10 | 26.64 | 26.72 | 26.60 | -0.60% | 3,447 |
| Jul 21, 2026 | 27.10 | 27.46 | 26.63 | 26.88 | 26.76 | 7.52% | 11,809 |
| Jul 20, 2026 | 25.28 | 25.28 | 25.00 | 25.00 | 24.89 | -0.40% | 8,500 |
| Jul 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -1.10% | 3,090 |
| Jul 16, 2026 | 24.98 | 25.55 | 24.98 | 25.38 | 25.27 | 0.91% | 3,667 |
| Jul 15, 2026 | 24.72 | 25.40 | 24.72 | 25.15 | 25.04 | 2.19% | 4,761 |
| Jul 14, 2026 | 24.69 | 24.69 | 24.61 | 24.61 | 24.50 | -0.24% | 5,700 |