Canada markets closed

MSP Steel & Power Limited (532650.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 13, 202425.0025.5024.1525.3225.32238,046
May 10, 202424.8825.7424.8025.3825.3829,885
May 09, 202427.0027.0024.4924.9124.91210,723
May 08, 202424.5225.7424.0325.7425.7494,330
May 07, 202425.8425.8424.4624.5224.52162,090
May 06, 202427.6027.6125.7225.7425.74197,444
May 03, 202427.6628.0927.0027.0727.0766,027
May 02, 202427.4227.8627.2527.5327.5329,807
May 01, 2024------
Apr 30, 202428.0728.5527.2327.3827.38132,085
Apr 29, 202428.2828.7527.8028.0528.05109,003
Apr 26, 202427.0627.7427.0627.3927.3939,081
Apr 25, 202428.1228.3027.4227.6227.6257,532
Apr 24, 202427.5028.8927.3027.4127.41194,041
Apr 23, 202427.7028.2027.1527.5727.57131,861
Apr 22, 202427.1027.9527.1027.1927.1927,477
Apr 19, 202426.8427.4526.5227.0727.0747,586
Apr 18, 202427.5928.6227.2527.5227.5240,041
Apr 17, 2024------
Apr 16, 202427.0327.9826.9527.4027.4039,355
Apr 15, 202428.3328.6927.3527.3527.35132,602
Apr 12, 202429.0229.5028.2528.7828.78128,525
Apr 11, 2024------
Apr 10, 202429.9329.9328.7228.7928.7944,927
Apr 09, 202429.2129.8528.8429.5229.52134,730
Apr 08, 202430.5030.5029.0029.1229.1258,155
Apr 05, 202430.0030.3729.4929.7029.7052,876
Apr 04, 202430.5030.5829.6530.1030.1059,200
Apr 03, 202429.4530.8729.0929.6729.6755,630
Apr 02, 202431.8731.8729.9130.0630.06102,515
Apr 01, 202432.0132.7830.2631.4831.48436,784
Mar 28, 202427.5132.1027.5130.5330.531,642,086
Mar 27, 202430.0130.0128.0030.0130.01876,670
Mar 26, 202426.1127.2926.1127.2927.29473,099
Mar 25, 2024------
Mar 22, 202423.3024.8123.3024.8124.81180,622
Mar 21, 202423.8024.3023.0023.6323.63156,633
Mar 20, 202424.2224.7023.4723.4723.47104,461
Mar 19, 202426.3026.8524.7024.7024.70189,298
Mar 18, 202423.5426.0023.5426.0026.00381,700
Mar 15, 2024------
Mar 14, 202426.0726.0726.0726.0726.0712,997
Mar 13, 202427.4427.4427.4427.4427.444,109
Mar 12, 202428.8828.8828.8828.8828.889,916
Mar 11, 202432.0532.2630.4030.4030.4031,789
Mar 08, 2024------
Mar 07, 202431.4932.0030.9932.0032.00153,435
Mar 06, 202431.6231.6231.6231.6231.6236,819
Mar 05, 202432.2632.2631.0932.2632.26231,742
Mar 04, 202431.9031.9031.6331.6331.6390,076
Mar 01, 202430.5031.6430.5031.6431.6499,926
Feb 29, 202431.0231.0231.0231.0231.0215,287
Feb 28, 202432.6832.6831.4031.6531.65164,697
Feb 27, 202432.0432.0432.0432.0432.04217,768
Feb 26, 202431.4231.4231.4231.4231.4261,471
Feb 23, 202430.4430.8130.4430.8130.8134,073
Feb 22, 202430.2230.7030.2230.6530.65162,337
Feb 21, 202431.8931.8930.8330.8330.8386,986
Feb 20, 202431.4031.4531.2531.4531.45182,750
Feb 16, 202430.2430.2430.2430.2430.2445,879
Feb 15, 202429.6529.6529.6529.6529.65327,148
Feb 14, 202428.0029.0728.0029.0729.0787,982
Feb 13, 202428.4028.5028.3128.5028.5080,646
Feb 12, 202428.8828.8828.8828.8828.8857,855
Feb 09, 202429.5529.5529.4629.4629.46102,727
Feb 08, 202429.5130.0629.5130.0630.06298,441
Feb 07, 202429.4829.4829.4829.4829.48375,237
Feb 06, 202430.2031.2930.0830.0830.08426,893
Feb 05, 202430.6930.6930.6930.6930.69232,806
Feb 02, 202431.3131.3131.3131.3131.3139,105
Feb 01, 202431.9531.9531.9431.9431.9474,912
Jan 31, 202432.6033.0532.1532.5932.59461,837
Jan 30, 202431.4032.0529.5031.4831.48257,916
Jan 29, 202430.1831.6930.1030.5330.53896,452
Jan 26, 202430.1930.1930.1930.1930.19-
Jan 25, 202430.4030.7628.0530.1930.19858,938
Jan 24, 202428.4029.3026.5229.3029.30778,695
Jan 23, 202428.1028.1025.5727.9127.911,611,436
Jan 22, 202425.5025.5025.5025.5025.50-
Jan 19, 202425.4025.5025.4025.5025.5066,484
Jan 18, 202425.0025.1025.0025.0025.0064,199
Jan 17, 202425.6526.0825.1025.1125.1193,384
Jan 16, 202425.5825.5825.5025.5825.5883,017
Jan 12, 202424.7524.7524.6024.6024.6042,112
Jan 11, 202424.9525.0024.8024.8024.8071,164
Jan 10, 202424.6025.0024.6025.0025.0093,036
Jan 09, 202425.2425.2425.1025.1025.1068,077
Jan 08, 202425.0025.0024.7024.7524.75139,254
Jan 05, 202425.2225.2225.0025.0025.00128,737
Jan 04, 202424.4524.7324.4524.7324.73235,738
Jan 03, 202423.9024.2523.8524.2524.25140,056
Jan 02, 202424.9924.9924.3324.3324.3366,470
Dec 29, 202324.7124.7124.7124.7124.71155,216
Dec 28, 202325.7225.7225.2125.2125.21283,650
Dec 27, 202325.7225.7225.7225.7225.72627,449
Dec 26, 202325.2225.2225.2225.2225.22805,233
Dec 22, 202324.7324.7324.6824.7324.73536,279
Dec 21, 202323.7924.2523.7924.2524.25209,410
Dec 20, 202324.2724.2724.2724.2724.27393,123
Dec 19, 202323.1123.8023.1123.8023.80126,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...