Siemens Aktiengesellschaft (TSX:SMNS)
Canada
· Delayed Price · Currency is CAD 26.89
-0.18 (-0.66%)
At close: Mar 9, 2026
TSX:SMNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.81 | 27.07 | 26.74 | 27.07 | 27.07 | -0.37% | 17,947 |
| Mar 5, 2026 | 27.00 | 27.17 | 27.00 | 27.17 | 27.17 | -2.72% | 55,026 |
| Mar 4, 2026 | 27.90 | 27.93 | 27.90 | 27.93 | 27.93 | 2.01% | 201 |
| Mar 3, 2026 | 27.23 | 27.49 | 27.00 | 27.38 | 27.38 | -5.06% | 2,720 |
| Mar 2, 2026 | 28.42 | 28.84 | 28.42 | 28.84 | 28.84 | -2.80% | 1,224 |
| Feb 27, 2026 | 29.41 | 29.67 | 29.41 | 29.67 | 29.67 | -1.03% | 680 |
| Feb 26, 2026 | 29.95 | 29.98 | 29.80 | 29.98 | 29.98 | 2.11% | 705 |
| Feb 25, 2026 | 29.41 | 29.41 | 29.30 | 29.36 | 29.36 | 1.56% | 801 |
| Feb 24, 2026 | 28.18 | 29.02 | 28.18 | 28.91 | 28.91 | 0.07% | 17,264 |
| Feb 23, 2026 | 29.20 | 29.20 | 28.87 | 28.89 | 28.89 | -1.87% | 1,269 |
| Feb 20, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.59% | 141 |
| Feb 19, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.09% | 326 |
| Feb 18, 2026 | 29.38 | 29.39 | 29.30 | 29.30 | 29.30 | 3.53% | 2,006 |
| Feb 17, 2026 | 28.38 | 28.38 | 28.00 | 28.30 | 28.30 | -12.63% | 2,944 |
| Feb 12, 2026 | 32.00 | 32.39 | 32.00 | 32.39 | 31.92 | 4.11% | 706 |
| Feb 10, 2026 | 31.07 | 31.11 | 31.07 | 31.11 | 30.66 | 1.01% | 3,233 |
| Feb 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | 2.39% | 690 |
| Feb 6, 2026 | 30.03 | 30.09 | 30.03 | 30.08 | 29.64 | 2.21% | 422 |
| Feb 5, 2026 | 28.92 | 29.43 | 28.92 | 29.43 | 29.00 | 0.10% | 1,179 |
| Feb 4, 2026 | 29.55 | 29.55 | 29.40 | 29.40 | 28.97 | -5.92% | 874 |
| Feb 3, 2026 | 31.35 | 31.35 | 31.25 | 31.25 | 30.80 | -0.32% | 402 |
| Feb 2, 2026 | 31.04 | 31.35 | 31.04 | 31.35 | 30.90 | 2.18% | 1,901 |
| Jan 30, 2026 | 30.67 | 30.68 | 30.57 | 30.68 | 30.23 | 0.52% | 1,231 |
| Jan 29, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.08 | 1.09% | 744 |
| Jan 28, 2026 | 30.14 | 30.19 | 30.14 | 30.19 | 29.75 | -0.85% | 934 |
| Jan 27, 2026 | 30.54 | 30.64 | 30.44 | 30.45 | 30.01 | -0.36% | 1,171 |
| Jan 26, 2026 | 30.52 | 30.56 | 30.40 | 30.56 | 30.12 | -0.29% | 1,098 |
| Jan 23, 2026 | 30.59 | 30.65 | 30.59 | 30.65 | 30.21 | -1.48% | 14,399 |
| Jan 22, 2026 | 31.05 | 31.11 | 31.04 | 31.11 | 30.66 | 2.37% | 4,160 |
| Jan 21, 2026 | 30.22 | 30.45 | 30.22 | 30.39 | 29.95 | 0.13% | 2,056 |
| Jan 20, 2026 | 30.78 | 30.78 | 30.35 | 30.35 | 29.91 | -0.85% | 441 |
| Jan 19, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.17 | -1.61% | 166 |
| Jan 16, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.66 | 0.10% | 120 |
| Jan 14, 2026 | 30.99 | 31.08 | 30.99 | 31.08 | 30.63 | -1.40% | 375 |
| Jan 13, 2026 | 31.45 | 31.55 | 31.45 | 31.52 | 31.06 | 1.55% | 2,210 |
| Jan 12, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.59 | 1.70% | 488 |
| Jan 9, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.08 | 0.93% | 102 |
| Jan 8, 2026 | 30.28 | 30.28 | 30.23 | 30.24 | 29.80 | -1.88% | 1,412 |
| Jan 7, 2026 | 30.60 | 30.82 | 30.49 | 30.82 | 30.37 | 5.40% | 1,108 |
| Jan 5, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 28.82 | 1.04% | 182 |
| Jan 2, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.52 | 0.03% | 381 |
| Dec 30, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.51 | 1.01% | 200 |
| Dec 29, 2025 | 28.31 | 28.64 | 28.31 | 28.64 | 28.22 | - | 1,147 |
| Dec 23, 2025 | 28.45 | 28.64 | 28.45 | 28.64 | 28.22 | 0.92% | 817 |
| Dec 22, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 27.97 | -0.35% | 112 |
| Dec 19, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.07 | 0.74% | 518 |
| Dec 18, 2025 | 28.23 | 28.27 | 28.23 | 28.27 | 27.86 | 1.07% | 438 |
| Dec 17, 2025 | 28.16 | 28.16 | 27.96 | 27.97 | 27.56 | -2.41% | 400 |
| Dec 11, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.24 | 1.96% | 604 |
| Dec 9, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.70 | 0.43% | 909 |
| Dec 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.58 | -0.43% | 721 |
| Dec 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.70 | 1.55% | 203 |
| Dec 4, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.28 | 1.02% | 259 |
| Dec 2, 2025 | 27.29 | 27.40 | 27.29 | 27.40 | 27.00 | 4.14% | 1,900 |
| Nov 21, 2025 | 26.39 | 26.42 | 26.31 | 26.31 | 25.93 | 0.15% | 4,100 |
| Nov 20, 2025 | 26.69 | 26.69 | 26.27 | 26.27 | 25.89 | - | 355 |
| Nov 19, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.89 | 0.19% | 210 |
| Nov 18, 2025 | 26.20 | 26.24 | 26.00 | 26.22 | 25.84 | -1.72% | 11,858 |
| Nov 17, 2025 | 26.87 | 26.87 | 26.68 | 26.68 | 26.29 | -3.37% | 28,489 |
| Nov 14, 2025 | 27.30 | 27.61 | 27.28 | 27.61 | 27.21 | 0.58% | 23,811 |
| Nov 13, 2025 | 27.50 | 27.50 | 27.23 | 27.45 | 27.05 | -11.14% | 54,484 |
| Nov 12, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.44 | 3.17% | 100 |
| Nov 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.51 | 0.98% | 300 |
| Nov 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.22 | 4.99% | 110 |
| Nov 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 27.83 | -3.09% | 3,806 |
| Nov 6, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.72 | -0.21% | 1,025 |
| Nov 5, 2025 | 29.13 | 29.20 | 29.13 | 29.20 | 28.78 | -0.48% | 206 |
| Nov 4, 2025 | 29.61 | 29.61 | 29.21 | 29.34 | 28.91 | -1.54% | 535 |
| Nov 3, 2025 | 29.72 | 29.80 | 29.72 | 29.80 | 29.37 | 0.34% | 1,953 |
| Oct 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.27 | 0.10% | 1,704 |
| Oct 30, 2025 | 29.68 | 29.73 | 29.67 | 29.67 | 29.24 | -0.17% | 5,156 |
| Oct 28, 2025 | 29.71 | 29.72 | 29.71 | 29.72 | 29.29 | 0.78% | 200 |
| Oct 27, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.06 | 0.37% | 301 |
| Oct 24, 2025 | 29.27 | 29.38 | 29.27 | 29.38 | 28.95 | 1.24% | 800 |
| Oct 22, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.60 | -0.51% | 300 |
| Oct 21, 2025 | 28.93 | 29.17 | 28.93 | 29.17 | 28.75 | 1.21% | 2,400 |
| Oct 17, 2025 | 28.84 | 28.84 | 28.74 | 28.82 | 28.40 | -1.64% | 1,200 |
| Oct 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.87 | 1.31% | 620 |
| Oct 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.50 | -2.00% | 1,006 |
| Oct 8, 2025 | 29.45 | 29.51 | 29.43 | 29.51 | 29.08 | 1.30% | 1,389 |
| Oct 7, 2025 | 29.20 | 29.20 | 29.13 | 29.13 | 28.71 | -0.24% | 3,025 |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.78 | 0.48% | 566 |
| Oct 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.64 | 4.65% | 132 |
| Oct 1, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.37 | 1.50% | 572 |
| Sep 26, 2025 | 27.53 | 27.53 | 27.36 | 27.36 | 26.96 | 0.55% | 515 |
| Sep 24, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.82 | -0.84% | 1,026 |
| Sep 23, 2025 | 27.59 | 27.59 | 27.44 | 27.44 | 27.04 | 0.04% | 450 |
| Sep 22, 2025 | 27.36 | 27.43 | 27.36 | 27.43 | 27.03 | -0.47% | 572 |
| Sep 18, 2025 | 27.49 | 27.56 | 27.49 | 27.56 | 27.16 | 2.00% | 241 |
| Sep 17, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.63 | -1.17% | 200 |
| Sep 16, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 26.94 | -3.08% | 202 |
| Sep 15, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 27.80 | 2.77% | 1,000 |
| Sep 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.05 | -0.47% | 117 |
| Sep 11, 2025 | 27.56 | 27.58 | 27.56 | 27.58 | 27.18 | 0.80% | 700 |
| Sep 10, 2025 | 27.35 | 27.36 | 27.35 | 27.36 | 26.96 | -0.65% | 1,814 |
| Sep 9, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.14 | -1.25% | 961 |
| Sep 8, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.49 | 2.24% | 850 |