Symphony Floating Rate Senior Loan Fund (TSX:SSF.UN)
Canada
· Delayed Price · Currency is CAD 6.55
0.00 (0.00%)
Jul 3, 2025, 3:12 PM EDT
TSX:SSF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% | 2,700 |
| Jul 2, 2025 | 6.56 | 6.59 | 6.52 | 6.59 | 6.59 | -0.60% | 6,809 |
| Jun 30, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 18 |
| Jun 27, 2025 | 6.69 | 6.69 | 6.63 | 6.63 | 6.59 | -0.90% | 10,807 |
| Jun 26, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.64 | 0.15% | 700 |
| Jun 25, 2025 | 6.69 | 6.69 | 6.65 | 6.68 | 6.63 | 0.15% | 1,200 |
| Jun 24, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.62 | -0.15% | 2,000 |
| Jun 23, 2025 | 6.70 | 6.71 | 6.67 | 6.68 | 6.63 | -0.30% | 2,000 |
| Jun 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | - | 10,000 |
| Jun 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | - | 4,100 |
| Jun 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | - | 12,600 |
| Jun 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.65 | -0.59% | 2,800 |
| Jun 16, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.69 | 0.75% | 1,800 |
| Jun 13, 2025 | 6.71 | 6.71 | 6.65 | 6.69 | 6.64 | -0.45% | 3,900 |
| Jun 12, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.67 | - | 300 |
| Jun 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.67 | 0.30% | 200 |
| Jun 10, 2025 | 6.75 | 6.75 | 6.67 | 6.70 | 6.65 | -0.59% | 9,600 |
| Jun 9, 2025 | 6.74 | 6.74 | 6.68 | 6.74 | 6.69 | -0.15% | 1,100 |
| Jun 6, 2025 | 6.72 | 6.75 | 6.72 | 6.75 | 6.70 | 0.75% | 1,900 |
| Jun 5, 2025 | 6.70 | 6.71 | 6.66 | 6.70 | 6.65 | 0.90% | 3,300 |
| Jun 4, 2025 | 6.70 | 6.70 | 6.64 | 6.64 | 6.59 | -0.15% | 2,000 |
| Jun 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | -0.15% | 132 |
| Jun 2, 2025 | 6.58 | 6.70 | 6.58 | 6.66 | 6.61 | -0.60% | 2,958 |
| May 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1 |
| May 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 27, 2025 | 6.67 | 6.70 | 6.66 | 6.70 | 6.61 | 1.52% | 12,800 |
| May 26, 2025 | 6.62 | 6.62 | 6.39 | 6.60 | 6.51 | -0.45% | 26,562 |
| May 23, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.54 | -0.30% | 1,000 |
| May 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | - | 3,600 |
| May 21, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | 6.56 | -0.75% | 1,900 |
| May 20, 2025 | 6.66 | 6.70 | 6.66 | 6.70 | 6.61 | 0.15% | 13,200 |
| May 16, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | 6.60 | -0.15% | 3,000 |
| May 15, 2025 | 6.70 | 6.87 | 6.70 | 6.70 | 6.61 | 0.90% | 13,525 |
| May 14, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | 6.55 | - | 4,600 |
| May 13, 2025 | 6.79 | 6.79 | 6.64 | 6.64 | 6.55 | -2.06% | 1,800 |
| May 12, 2025 | 6.88 | 6.88 | 6.75 | 6.78 | 6.69 | 3.67% | 900 |
| May 8, 2025 | 6.72 | 6.75 | 6.53 | 6.54 | 6.45 | -2.53% | 4,912 |
| May 7, 2025 | 6.85 | 7.03 | 6.64 | 6.71 | 6.62 | -2.04% | 15,103 |
| May 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 5, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.75 | - | 2,485 |
| May 2, 2025 | 6.68 | 6.86 | 6.68 | 6.85 | 6.76 | 2.39% | 11,400 |
| May 1, 2025 | 6.62 | 6.69 | 6.62 | 6.69 | 6.60 | 2.92% | 6,400 |
| Apr 30, 2025 | 6.53 | 6.58 | 6.50 | 6.50 | 6.41 | -0.76% | 6,301 |
| Apr 29, 2025 | 6.59 | 6.60 | 6.52 | 6.55 | 6.42 | -1.95% | 4,229 |
| Apr 28, 2025 | 6.62 | 6.68 | 6.60 | 6.68 | 6.54 | 2.45% | 1,300 |
| Apr 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Apr 16, 2025 | 6.56 | 6.56 | 6.51 | 6.52 | 6.39 | -1.66% | 1,968 |
| Apr 14, 2025 | 6.61 | 6.63 | 6.56 | 6.63 | 6.50 | -0.15% | 2,216 |
| Apr 11, 2025 | 6.70 | 6.70 | 6.63 | 6.64 | 6.51 | -0.45% | 3,650 |
| Apr 10, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.54 | 0.76% | 200 |