TSX:SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.60	25.85	25.59	25.85	-	1.37%	43,202
May 21, 2026	25.40	25.60	25.40	25.50	25.50	0.04%	12,828
May 20, 2026	25.35	25.51	25.22	25.49	25.49	0.79%	24,831
May 19, 2026	24.51	25.46	24.39	25.29	25.29	2.72%	59,843
May 15, 2026	24.92	25.00	24.62	24.62	24.62	-2.69%	19,143
May 14, 2026	25.16	25.36	25.16	25.30	25.30	0.60%	22,214
May 13, 2026	25.20	25.20	24.80	25.15	25.15	-1.26%	21,192
May 12, 2026	25.42	25.47	25.20	25.47	25.47	0.12%	27,291
May 11, 2026	25.32	25.50	25.20	25.44	25.44	-0.74%	19,510
May 8, 2026	25.88	25.88	25.56	25.63	25.63	-0.70%	15,366
May 7, 2026	26.42	26.42	25.70	25.81	25.81	-3.19%	65,414
May 6, 2026	26.46	26.67	26.26	26.66	26.66	0.87%	12,265
May 5, 2026	26.78	26.78	26.38	26.43	26.43	-0.75%	10,533
May 4, 2026	26.65	26.95	26.63	26.63	26.63	0.38%	12,152
May 1, 2026	26.55	26.62	26.47	26.53	26.53	-0.45%	33,546
Apr 30, 2026	26.28	26.65	26.28	26.65	26.65	1.52%	29,646
Apr 29, 2026	26.54	26.64	26.15	26.25	26.25	-0.76%	20,541
Apr 28, 2026	26.40	26.45	26.16	26.45	26.45	-0.15%	24,925
Apr 27, 2026	26.35	26.65	26.35	26.49	26.49	-0.19%	34,189
Apr 24, 2026	27.03	27.03	26.45	26.54	26.54	-2.25%	57,838
Apr 23, 2026	27.30	27.40	26.92	27.15	27.15	-1.59%	31,366
Apr 22, 2026	28.07	28.07	27.49	27.59	27.59	-0.33%	17,816
Apr 21, 2026	28.39	28.39	27.68	27.68	27.68	-3.15%	77,623
Apr 20, 2026	28.88	28.88	28.55	28.58	28.58	-1.04%	11,240
Apr 17, 2026	29.23	29.30	28.84	28.88	28.88	-0.59%	22,467
Apr 16, 2026	29.49	29.49	28.93	29.05	29.05	-1.43%	21,215
Apr 15, 2026	29.36	29.51	29.30	29.47	29.47	0.10%	10,693
Apr 14, 2026	29.46	29.51	29.34	29.44	29.44	-0.37%	12,880
Apr 13, 2026	29.00	29.55	29.00	29.55	29.55	2.32%	9,181
Apr 10, 2026	29.18	29.18	28.69	28.88	28.88	-2.17%	30,193
Apr 9, 2026	29.73	29.76	29.49	29.52	29.52	-1.27%	12,980
Apr 8, 2026	29.94	29.97	29.74	29.90	29.90	1.05%	18,515
Apr 7, 2026	29.67	29.67	29.28	29.59	29.59	-1.10%	181,879
Apr 6, 2026	29.73	29.95	29.70	29.92	29.92	1.18%	8,796
Apr 2, 2026	28.97	29.74	28.97	29.57	29.57	0.82%	12,670
Apr 1, 2026	29.15	29.51	29.07	29.33	29.33	3.24%	17,514
Mar 31, 2026	27.64	28.43	27.64	28.41	28.41	3.91%	41,472
Mar 30, 2026	28.09	28.09	27.27	27.34	27.34	-1.97%	22,474
Mar 27, 2026	28.17	28.24	27.85	27.89	27.89	-2.28%	20,401
Mar 26, 2026	28.85	28.98	28.48	28.54	28.54	-2.53%	6,836
Mar 25, 2026	29.15	29.28	29.05	29.28	29.28	2.38%	13,016
Mar 24, 2026	28.52	28.64	28.32	28.60	28.60	-0.87%	31,905
Mar 23, 2026	28.87	29.20	28.84	28.85	28.85	0.14%	45,294
Mar 20, 2026	29.64	29.64	28.65	28.81	28.81	-3.90%	29,337
Mar 19, 2026	29.70	30.00	29.40	29.98	29.98	-0.07%	25,557
Mar 18, 2026	30.36	30.38	30.00	30.00	30.00	-1.02%	22,544
Mar 17, 2026	30.36	30.36	30.00	30.31	30.31	0.53%	18,245
Mar 16, 2026	30.07	30.22	29.84	30.15	30.15	1.01%	28,988
Mar 13, 2026	30.00	30.30	29.64	29.85	29.85	0.24%	39,364
Mar 12, 2026	29.89	29.98	29.60	29.78	29.78	0.74%	48,486