Canada markets open in 8 hours 9 minutes

The a2 Milk Company Limited (ACOPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
4.71000.0000 (0.00%)
At close: 11:45AM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20244.71004.71004.71004.71004.7100-
Jun 18, 20244.71004.71004.71004.71004.7100-
Jun 17, 20244.71004.71004.71004.71004.7100-
Jun 14, 20244.71004.71004.71004.71004.7100-
Jun 13, 20244.71004.71004.71004.71004.7100400
Jun 12, 20244.51604.58604.51604.58604.5860300
Jun 11, 20244.73004.73004.73004.73004.7300-
Jun 10, 20244.73004.73004.73004.73004.7300-
Jun 07, 20244.77004.77004.73004.73004.73001,200
Jun 06, 20244.35004.75004.35004.75004.7500500
Jun 05, 20244.77504.77504.77504.77504.7750400
Jun 04, 20244.71004.71004.71004.71004.7100-
Jun 03, 20244.89004.89004.71004.71004.71001,300
May 31, 20244.49504.49504.49504.49504.4950300
May 30, 20244.47004.47004.47004.47004.4700-
May 29, 20244.80004.80004.47004.47004.4700700
May 28, 20244.70304.85004.70304.80004.80005,400
May 24, 20244.70004.70004.70004.70004.700016,200
May 23, 20244.60004.60004.60004.60004.6000-
May 22, 20244.60004.60004.60004.60004.6000-
May 21, 20244.63704.63704.44004.60004.60009,800
May 20, 20244.40004.40004.40004.40004.4000-
May 17, 20244.40004.40004.40004.40004.40003,100
May 16, 20244.20004.20004.20004.20004.20001,000
May 15, 20244.05004.05004.05004.05004.0500-
May 14, 20244.05004.05004.05004.05004.0500-
May 13, 20244.05004.05004.05004.05004.05002,000
May 10, 20244.10004.11004.09004.09004.09001,900
May 09, 20243.95003.95003.95003.95003.9500-
May 08, 20243.95003.95003.95003.95003.9500-
May 07, 20243.95003.95003.95003.95003.9500-
May 06, 20243.95003.95003.95003.95003.9500600
May 03, 20243.80003.80003.80003.80003.8000-
May 02, 20243.80003.80003.80003.80003.8000-
May 01, 20243.80003.80003.80003.80003.8000-
Apr 30, 20243.80003.80003.80003.80003.8000-
Apr 29, 20243.80003.80003.80003.80003.80001,000
Apr 26, 20243.75203.75203.75203.75203.7520-
Apr 25, 20243.75203.75203.75203.75203.7520-
Apr 24, 20243.66003.80003.66003.75203.75202,800
Apr 23, 20243.70003.70003.70003.70003.7000-
Apr 22, 20243.71003.71003.70003.70003.70001,200
Apr 19, 20243.57203.57203.57203.57203.5720-
Apr 18, 20243.57203.57203.57203.57203.5720-
Apr 17, 20243.57203.57203.57203.57203.5720200
Apr 16, 20243.59103.59103.59103.59103.5910-
Apr 15, 20243.65003.65003.59103.59103.59106,800
Apr 12, 20243.67203.67203.67203.67203.6720-
Apr 11, 20243.66203.67203.66203.67203.67203,700
Apr 10, 20243.69003.69003.69003.69003.69001,600
Apr 09, 20243.70003.70003.70003.70003.7000-
Apr 08, 20243.70003.70003.70003.70003.70003,200
Apr 05, 20243.85103.85103.85103.85103.8510-
Apr 04, 20243.85103.85103.85103.85103.8510-
Apr 03, 20243.85103.85103.85103.85103.8510200
Apr 02, 20243.96503.96503.96503.96503.9650600
Apr 01, 20244.03004.03003.89303.89303.8930600
Mar 28, 20244.05004.05004.00004.00004.00002,000
Mar 27, 20244.05004.05004.05004.05004.0500-
Mar 26, 20244.05004.05004.05004.05004.0500-
Mar 25, 20244.05004.05004.05004.05004.0500600
Mar 22, 20243.77203.77203.77203.77203.7720-
Mar 21, 20243.77203.77203.77203.77203.7720-
Mar 20, 20243.77203.77203.77203.77203.7720-
Mar 19, 20243.77203.77203.77203.77203.7720-
Mar 18, 20243.77203.77203.77203.77203.7720-
Mar 15, 20243.77203.77203.77203.77203.7720-
Mar 14, 20243.77203.77203.77203.77203.7720-
Mar 13, 20243.77203.77203.77203.77203.7720-
Mar 12, 20243.77203.77203.77203.77203.7720400
Mar 11, 20243.95003.95003.95003.95003.95001,300
Mar 08, 20243.86003.86003.86003.86003.8600-
Mar 07, 20243.81703.88003.81703.86003.86004,900
Mar 06, 20243.61003.61003.61003.61003.6100-
Mar 05, 20243.61003.61003.61003.61003.6100400
Mar 04, 20243.76203.76203.76203.76203.7620700
Mar 01, 20243.59303.59303.59303.59303.5930200
Feb 29, 20243.70003.70003.70003.70003.70001,000
Feb 28, 20243.69003.72003.69003.72003.72002,700
Feb 27, 20243.73003.73003.73003.73003.7300-
Feb 26, 20243.73003.73003.73003.73003.7300-
Feb 23, 20243.73003.73003.73003.73003.7300200
Feb 22, 20243.75003.83003.69003.83003.830023,300
Feb 21, 20243.62403.62403.62403.62403.6240-
Feb 20, 20243.54003.64503.54003.62403.62403,600
Feb 16, 20243.38003.38003.38003.38003.3800-
Feb 15, 20243.38003.38003.38003.38003.3800-
Feb 14, 20243.38003.38003.38003.38003.3800500
Feb 13, 20243.39503.39503.39503.39503.3950-
Feb 12, 20243.39503.39503.39503.39503.3950-
Feb 09, 20243.39503.39503.39503.39503.3950-
Feb 08, 20243.39503.39503.39503.39503.3950500
Feb 07, 20243.38503.38503.38503.38503.38502,300
Feb 06, 20243.16003.16003.16003.16003.1600-
Feb 05, 20243.16003.16003.16003.16003.1600-
Feb 02, 20243.16003.16003.16003.16003.1600500
Feb 01, 20243.16503.16503.16503.16503.1650-
Jan 31, 20243.16503.16503.16503.16503.1650400
Jan 30, 20243.10003.10003.10003.10003.10001,100
Jan 29, 20243.00103.07003.00103.07003.07003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...