Skip to main content
logo
Siemens Aktiengesellschaft (TSX:SMNS)
Canada flag Canada · Delayed Price · Currency is CAD
27.65
+0.47 (1.73%)
At close: Apr 10, 2026

TSX:SMNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202627.3027.3227.1827.1827.18-1.95%344,000
Apr 8, 202628.1128.1127.6727.7227.728.07%1,545
Apr 7, 202625.3925.6525.0025.6525.651.14%2,133
Apr 2, 202625.0325.4925.0325.3625.36-1.09%1,960
Apr 1, 202625.8025.8025.6225.6425.643.43%1,800
Mar 31, 202624.7924.7924.7924.7924.791.10%280
Mar 30, 202624.5024.5324.5024.5224.520.04%3,201
Mar 27, 202624.4524.6024.2524.5124.51-1.96%10,908
Mar 26, 202625.0725.0725.0025.0025.00-1.69%765
Mar 25, 202625.3025.4325.3025.4325.431.80%301
Mar 24, 202624.8925.2124.7524.9824.98-2.19%16,794
Mar 23, 202625.7025.7025.1225.5425.545.10%10,522
Mar 20, 202625.0025.0024.3024.3024.30-3.49%6,024
Mar 19, 202625.1825.1825.1825.1825.18-3.75%485
Mar 18, 202626.1326.1626.1326.1626.16-1.10%818
Mar 17, 202626.6426.6426.3626.4526.450.15%1,009
Mar 13, 202626.5826.5826.4026.4126.41-1.42%843
Mar 12, 202626.7926.7926.7926.7926.79-2.93%221
Mar 10, 202627.7727.7727.5027.6027.602.64%44,008
Mar 9, 202626.0726.9025.8726.8926.89-0.66%99,310
Mar 6, 202626.8127.0726.7427.0727.07-0.37%17,947
Mar 5, 202627.0027.1727.0027.1727.17-2.72%55,026
Mar 4, 202627.9027.9327.9027.9327.932.01%201
Mar 3, 202627.2327.4927.0027.3827.38-5.06%2,720
Mar 2, 202628.4228.8428.4228.8428.84-2.80%1,224
Feb 27, 202629.4129.6729.4129.6729.67-1.03%680
Feb 26, 202629.9529.9829.8029.9829.982.11%705
Feb 25, 202629.4129.4129.3029.3629.361.56%801
Feb 24, 202628.1829.0228.1828.9128.910.07%17,264
Feb 23, 202629.2029.2028.8728.8928.89-1.87%1,269
Feb 20, 202629.4429.4429.4429.4429.441.59%141
Feb 19, 202628.9828.9828.9828.9828.98-1.09%326
Feb 18, 202629.3829.3929.3029.3029.303.53%2,006
Feb 17, 202628.3828.3828.0028.3028.30-12.63%2,944
Feb 12, 202632.0032.3932.0032.3931.924.11%706
Feb 10, 202631.0731.1131.0731.1130.661.01%3,233
Feb 9, 202630.8030.8030.8030.8030.352.39%690
Feb 6, 202630.0330.0930.0330.0829.642.21%422
Feb 5, 202628.9229.4328.9229.4329.000.10%1,179
Feb 4, 202629.5529.5529.4029.4028.97-5.92%874
Feb 3, 202631.3531.3531.2531.2530.80-0.32%402
Feb 2, 202631.0431.3531.0431.3530.902.18%1,901
Jan 30, 202630.6730.6830.5730.6830.230.52%1,231
Jan 29, 202630.5230.5230.5230.5230.081.09%744
Jan 28, 202630.1430.1930.1430.1929.75-0.85%934
Jan 27, 202630.5430.6430.4430.4530.01-0.36%1,171
Jan 26, 202630.5230.5630.4030.5630.12-0.29%1,098
Jan 23, 202630.5930.6530.5930.6530.21-1.48%14,399
Jan 22, 202631.0531.1131.0431.1130.662.37%4,160
Jan 21, 202630.2230.4530.2230.3929.950.13%2,056