Industria de Diseño Textil, S.A. (IDEXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

46.84

-0.82

(-1.73%)

At close: 02:06PM EDT

Time Period:

Jun 02, 2023 - Jun 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	46.84	46.84	46.84	46.84	46.84	1,100
May 30, 2024	47.67	47.67	47.67	47.67	47.67	700
May 29, 2024	47.34	47.94	47.34	47.94	47.94	19,500
May 28, 2024	48.33	48.33	47.49	47.54	47.54	9,700
May 24, 2024	47.64	48.98	47.33	48.98	48.98	7,200
May 23, 2024	48.10	48.10	48.10	48.10	48.10	700
May 22, 2024	46.93	47.86	46.93	47.26	47.26	1,300
May 21, 2024	47.69	47.69	46.50	46.50	46.50	900
May 20, 2024	47.15	47.44	46.73	46.73	46.73	1,600
May 17, 2024	47.30	47.57	46.60	47.57	47.57	1,900
May 16, 2024	47.62	47.62	46.79	47.59	47.59	1,600
May 15, 2024	47.19	47.25	47.19	47.25	47.25	800
May 14, 2024	47.42	47.53	46.71	47.33	47.33	4,500
May 13, 2024	46.66	46.86	46.66	46.84	46.84	900
May 10, 2024	46.51	46.51	45.84	45.84	45.84	1,900
May 09, 2024	44.88	46.22	44.88	46.22	46.22	1,700
May 08, 2024	46.20	46.80	46.20	46.20	46.20	2,300
May 07, 2024	46.37	46.37	46.37	46.37	46.37	400
May 06, 2024	46.00	46.37	45.58	46.37	46.37	3,500
May 03, 2024	45.39	46.47	45.30	46.47	46.47	3,100
May 02, 2024	45.43	46.04	45.11	46.04	46.04	17,900
May 01, 2024	46.31	46.31	46.31	46.31	46.31	600
Apr 30, 2024	45.15	46.46	45.15	46.35	46.35	800
Apr 29, 2024	47.00	47.48	46.40	47.30	47.30	3,200
Apr 29, 2024	0.824 Dividend
Apr 26, 2024	47.31	49.17	46.40	47.36	46.54	1,900
Apr 25, 2024	47.44	47.44	47.44	47.44	46.61	1,600
Apr 24, 2024	48.51	48.51	48.19	48.25	47.41	15,000
Apr 23, 2024	48.65	50.18	48.65	48.80	47.95	2,200
Apr 22, 2024	48.18	48.18	47.13	47.13	46.31	900
Apr 19, 2024	46.13	46.79	46.13	46.79	45.98	1,600
Apr 18, 2024	46.38	47.01	45.86	45.99	45.19	2,000
Apr 17, 2024	47.44	47.44	46.63	46.63	45.82	1,100
Apr 16, 2024	46.70	47.24	46.05	46.45	45.64	3,900
Apr 15, 2024	46.80	47.50	46.66	46.69	45.88	1,200
Apr 12, 2024	46.86	46.86	46.08	46.09	45.29	6,000
Apr 11, 2024	46.99	46.99	45.93	45.93	45.13	6,500
Apr 10, 2024	46.24	46.24	46.24	46.24	45.44	36,600
Apr 09, 2024	48.16	48.42	47.55	47.76	46.93	3,100
Apr 08, 2024	48.60	49.08	48.50	48.50	47.66	800
Apr 05, 2024	48.09	49.29	48.09	49.29	48.43	1,500
Apr 04, 2024	50.75	50.75	49.57	49.57	48.71	800
Apr 03, 2024	50.16	50.20	49.63	50.09	49.22	2,500
Apr 02, 2024	50.09	50.09	49.12	49.86	48.99	15,700
Apr 01, 2024	49.29	50.96	49.29	50.96	50.07	2,100
Mar 28, 2024	50.14	50.41	50.14	50.41	49.53	2,000
Mar 27, 2024	50.55	51.02	50.19	51.00	50.11	3,200
Mar 26, 2024	48.95	49.41	48.88	48.88	48.03	1,700
Mar 25, 2024	49.20	49.78	48.69	49.78	48.91	1,600
Mar 22, 2024	49.63	49.78	49.53	49.53	48.67	1,100
Mar 21, 2024	49.34	49.63	49.34	49.63	48.77	1,200
Mar 20, 2024	49.69	50.60	49.69	50.59	49.71	1,000
Mar 19, 2024	49.84	49.84	49.84	49.84	48.97	800
Mar 18, 2024	49.07	49.07	48.70	48.70	47.85	4,900
Mar 15, 2024	49.53	49.53	48.66	48.66	47.81	1,300
Mar 14, 2024	48.18	49.32	47.62	47.62	46.79	73,300
Mar 13, 2024	49.05	49.05	47.49	48.79	47.94	1,100
Mar 12, 2024	44.37	45.09	44.16	44.16	43.39	2,200
Mar 11, 2024	44.44	44.62	43.69	43.69	42.93	1,200
Mar 08, 2024	43.96	44.91	43.96	44.91	44.13	1,600
Mar 07, 2024	45.25	45.60	43.98	44.46	43.69	2,300
Mar 06, 2024	44.49	44.79	44.18	44.79	44.01	2,800
Mar 05, 2024	43.71	43.71	43.68	43.68	42.92	700
Mar 04, 2024	43.75	45.07	43.75	45.07	44.29	2,000
Mar 01, 2024	44.65	45.00	44.65	45.00	44.22	2,400
Feb 29, 2024	44.39	44.39	43.84	43.84	43.08	8,900
Feb 28, 2024	43.91	44.88	43.67	44.34	43.57	1,600
Feb 27, 2024	43.94	43.94	43.19	43.19	42.44	1,000
Feb 26, 2024	44.69	45.71	44.19	44.19	43.42	1,900
Feb 23, 2024	44.76	44.76	43.69	44.56	43.78	1,200
Feb 22, 2024	45.02	45.06	44.29	45.06	44.28	2,300
Feb 21, 2024	44.21	44.33	43.76	43.83	43.07	2,700
Feb 20, 2024	43.79	43.82	43.05	43.05	42.30	1,900
Feb 16, 2024	42.17	43.14	41.95	43.14	42.39	1,400
Feb 15, 2024	42.08	42.88	42.08	42.88	42.13	12,800
Feb 14, 2024	41.71	42.96	41.29	41.29	40.57	6,900
Feb 13, 2024	41.75	42.22	40.98	42.20	41.47	2,800
Feb 12, 2024	42.43	43.02	41.75	42.25	41.51	3,400
Feb 09, 2024	41.64	41.88	41.64	41.88	41.15	6,500
Feb 08, 2024	42.13	42.24	41.95	41.96	41.23	1,900
Feb 07, 2024	41.83	41.83	41.83	41.83	41.10	700
Feb 06, 2024	42.36	42.57	42.17	42.57	41.83	2,200
Feb 05, 2024	42.10	42.59	41.51	42.59	41.85	1,300
Feb 02, 2024	42.80	42.80	42.80	42.80	42.06	900
Feb 01, 2024	42.77	43.69	42.77	43.69	42.93	1,500
Jan 31, 2024	43.86	43.86	42.73	42.73	41.99	1,400
Jan 30, 2024	43.69	43.69	43.09	43.09	42.34	1,000
Jan 29, 2024	42.25	42.49	42.14	42.14	41.41	1,700
Jan 26, 2024	41.82	42.50	41.82	42.50	41.76	1,500
Jan 25, 2024	41.59	42.73	41.59	42.73	41.99	1,100
Jan 24, 2024	42.90	42.90	42.63	42.63	41.89	2,300
Jan 23, 2024	42.16	42.35	41.36	42.35	41.61	2,100
Jan 22, 2024	42.13	43.05	42.13	43.05	42.30	1,000
Jan 19, 2024	42.78	42.78	41.77	41.84	41.11	1,300
Jan 18, 2024	42.30	42.30	42.03	42.03	41.30	3,600
Jan 17, 2024	42.63	42.63	41.62	42.61	41.87	1,800
Jan 16, 2024	42.59	42.89	41.78	41.78	41.05	1,200
Jan 12, 2024	43.91	43.91	42.79	42.79	42.05	800
Jan 11, 2024	42.51	42.51	41.05	41.64	40.92	1,300
Jan 10, 2024	42.24	42.65	42.24	42.26	41.52	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,699.06+238.37(+0.26%)

Industria de Diseño Textil, S.A. (IDEXF)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,699.06
+238.37(+0.26%)