Skip to main content
Siemens Aktiengesellschaft (TSX:SMNS)
Canada flag Canada · Delayed Price · Currency is CAD
30.30
+0.10 (0.33%)
At close: Apr 28, 2026

TSX:SMNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Jan 20, 202630.7830.7830.3530.3529.91-0.85%441
Jan 19, 202630.6130.6130.6130.6130.17-1.61%166
Jan 16, 202631.1131.1131.1131.1130.660.10%120
Jan 14, 202630.9931.0830.9931.0830.63-1.40%375
Jan 13, 202631.4531.5531.4531.5231.061.55%2,210
Jan 12, 202631.0431.0431.0431.0430.591.70%488
Jan 9, 202630.5230.5230.5230.5230.080.93%102
Jan 8, 202630.2830.2830.2330.2429.80-1.88%1,412
Jan 7, 202630.6030.8230.4930.8230.375.40%1,108
Jan 5, 202629.2429.2429.2429.2428.821.04%182
Jan 2, 202628.9428.9428.9428.9428.520.03%381
Dec 30, 202528.9328.9328.9328.9328.511.01%200
Dec 29, 202528.3128.6428.3128.6428.22-1,147
Dec 23, 202528.4528.6428.4528.6428.220.92%817
Dec 22, 202528.3828.3828.3828.3827.97-0.35%112
Dec 19, 202528.4828.4828.4828.4828.070.74%518
Dec 18, 202528.2328.2728.2328.2727.861.07%438
Dec 17, 202528.1628.1627.9627.9727.56-2.41%400
Dec 11, 202528.6628.6628.6628.6628.241.96%604
Dec 9, 202528.1128.1128.1128.1127.700.43%909
Dec 8, 202527.9927.9927.9927.9927.58-0.43%721
Dec 5, 202528.1128.1128.1128.1127.701.55%203
Dec 4, 202527.6827.6827.6827.6827.281.02%259
Dec 2, 202527.2927.4027.2927.4027.004.14%1,900
Nov 21, 202526.3926.4226.3126.3125.930.15%4,100
Nov 20, 202526.6926.6926.2726.2725.89-355
Nov 19, 202526.2726.2726.2726.2725.890.19%210
Nov 18, 202526.2026.2426.0026.2225.84-1.72%11,858
Nov 17, 202526.8726.8726.6826.6826.29-3.37%28,489
Nov 14, 202527.3027.6127.2827.6127.210.58%23,811
Nov 13, 202527.5027.5027.2327.4527.05-11.14%54,484
Nov 12, 202530.8930.8930.8930.8930.443.17%100
Nov 11, 202529.9429.9429.9429.9429.510.98%300
Nov 10, 202529.6529.6529.6529.6529.224.99%110
Nov 7, 202528.2428.2428.2428.2427.83-3.09%3,806
Nov 6, 202529.1429.1429.1429.1428.72-0.21%1,025
Nov 5, 202529.1329.2029.1329.2028.78-0.48%206
Nov 4, 202529.6129.6129.2129.3428.91-1.54%535
Nov 3, 202529.7229.8029.7229.8029.370.34%1,953
Oct 31, 202529.7029.7029.7029.7029.270.10%1,704