The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

SMART Technologies

  • SMA
  • TSX
  • Consumer Products
  • Latest 2.25
  • Currency C$
  • Change -0.01
  • Percent Change -0.442 %
  • Volume 12,616
  • Thu Aug 28, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.25 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 2.39 2.24 2.39 2.25 12,616
Aug 27 2.50 2.23 2.50 2.26 15,605
Aug 26 2.55 2.43 2.45 2.46 30,509
Aug 25 2.50 2.33 2.42 2.42 16,370
Aug 22 2.28 2.15 2.24 2.28 12,578
Aug 21 2.20 2.05 2.05 2.20 38,928
Aug 20 2.01 1.90 1.90 2.01 67,758
Aug 19 1.98 1.86 1.97 1.86 25,673
Aug 18 1.90 1.78 1.78 1.90 16,850
Aug 15 1.78 1.71 1.71 1.76 7,700
Aug 14 1.86 1.71 1.85 1.75 34,946
Aug 13 1.92 1.85 1.92 1.85 66,021
Aug 12 1.97 1.93 1.96 1.93 15,403
Aug 11 1.97 1.89 1.95 1.92 69,022
Aug 8 2.15 1.82 2.09 2.00 110,306
Aug 7 2.51 2.41 2.51 2.43 10,200
Aug 6 2.50 2.43 2.47 2.43 14,040
Aug 5 2.61 2.50 2.60 2.51 21,872
Aug 1 2.69 2.65 2.68 2.65 11,490
Jul 31 2.68 2.65 2.68 2.66 4,211
Jul 30 2.70 2.60 2.70 2.67 4,945
Jul 29 2.67 2.59 2.59 2.67 47,150
Jul 28 2.84 2.60 2.84 2.62 6,194
Jul 25 2.68 2.65 2.67 2.65 4,975
Jul 24 2.71 2.65 2.68 2.68 4,145
Jul 23 2.68 2.61 2.61 2.66 8,486
Jul 22 2.63 2.60 2.63 2.62 2,400
Jul 21 2.61 2.58 2.60 2.61 2,172
Jul 18 2.59 2.50 2.59 2.59 14,644
Jul 17 2.69 2.57 2.69 2.59 11,000
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.