Skip to main content
logo
Siemens Aktiengesellschaft (TSX:SMNS)
Canada flag Canada · Delayed Price · Currency is CAD
30.24
-0.06 (-0.20%)
At close: Apr 30, 2026

TSX:SMNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202630.1830.3629.8530.2430.24-0.20%1,633
Apr 28, 202630.3030.3030.3030.3030.300.33%306
Apr 27, 202630.4030.4030.1530.2030.202.86%626
Apr 23, 202629.2329.3629.2329.3629.360.82%1,922
Apr 22, 202629.2329.2329.1129.1229.120.14%2,300
Apr 21, 202629.2529.3129.0029.0829.08-0.58%5,219
Apr 20, 202629.2029.2629.2029.2529.25-2.04%1,301
Apr 17, 202629.6229.8629.6229.8629.863.68%362
Apr 16, 202628.8728.8828.8028.8028.801.09%3,105
Apr 15, 202628.6728.7128.4928.4928.49-0.04%1,550
Apr 14, 202628.5628.7128.5028.5028.503.07%3,060
Apr 10, 202627.6027.8127.4027.6527.651.73%40,900
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