STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Accor SA (ACRFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

46.05

0.00

(0.00%)

As of 12:35PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	46.05	46.05	46.05	46.05	46.05	216
Apr 26, 2024	46.05	46.05	46.05	46.05	46.05	-
Apr 25, 2024	46.05	46.05	46.05	46.05	46.05	200
Apr 24, 2024	41.60	41.60	41.60	41.60	41.60	-
Apr 23, 2024	41.76	41.76	41.60	41.60	41.60	201,800
Apr 22, 2024	42.38	42.38	42.38	42.38	42.38	176,200
Apr 19, 2024	42.38	42.38	42.38	42.38	42.38	1,600
Apr 18, 2024	41.91	41.91	41.91	41.91	41.91	-
Apr 17, 2024	41.91	41.91	41.91	41.91	41.91	-
Apr 16, 2024	41.91	41.91	41.91	41.91	41.91	200
Apr 15, 2024	44.97	44.97	44.97	44.97	44.97	100
Apr 12, 2024	44.97	44.97	44.97	44.97	44.97	-
Apr 11, 2024	44.97	44.97	44.97	44.97	44.97	-
Apr 10, 2024	44.97	44.97	44.97	44.97	44.97	-
Apr 09, 2024	44.97	44.97	44.97	44.97	44.97	1,300
Apr 08, 2024	44.35	44.35	44.19	44.19	44.19	300
Apr 05, 2024	45.79	45.79	45.79	45.79	45.79	132,800
Apr 04, 2024	45.79	45.79	45.79	45.79	45.79	71,200
Apr 03, 2024	45.79	45.79	45.79	45.79	45.79	-
Apr 02, 2024	45.79	45.79	45.79	45.79	45.79	1,200
Apr 01, 2024	46.85	46.85	46.85	46.85	46.85	-
Mar 28, 2024	46.85	46.85	46.85	46.85	46.85	300
Mar 27, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 26, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 25, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 22, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 21, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 20, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 19, 2024	46.67	46.67	46.67	46.67	46.67	-
Mar 18, 2024	46.67	46.67	46.67	46.67	46.67	100
Mar 15, 2024	46.67	46.67	46.67	46.67	46.67	200
Mar 14, 2024	43.99	43.99	43.99	43.99	43.99	-
Mar 13, 2024	43.99	43.99	43.99	43.99	43.99	-
Mar 12, 2024	43.99	43.99	43.99	43.99	43.99	-
Mar 11, 2024	43.99	43.99	43.99	43.99	43.99	200
Mar 08, 2024	42.44	42.44	42.44	42.44	42.44	-
Mar 07, 2024	42.44	42.44	42.44	42.44	42.44	-
Mar 06, 2024	42.44	42.44	42.44	42.44	42.44	-
Mar 05, 2024	42.44	42.44	42.44	42.44	42.44	200
Mar 04, 2024	43.29	43.29	43.29	43.29	43.29	100
Mar 01, 2024	43.29	43.29	43.29	43.29	43.29	-
Feb 29, 2024	43.29	43.29	43.29	43.29	43.29	22,800
Feb 28, 2024	43.75	43.75	43.75	43.75	43.75	-
Feb 27, 2024	43.75	43.75	43.75	43.75	43.75	-
Feb 26, 2024	43.75	43.75	43.75	43.75	43.75	-
Feb 23, 2024	44.00	44.00	43.75	43.75	43.75	200
Feb 22, 2024	40.14	40.14	40.14	40.14	40.14	400
Feb 21, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 20, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 16, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 15, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 14, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 13, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 12, 2024	40.14	40.14	40.14	40.14	40.14	-
Feb 09, 2024	40.14	40.14	40.14	40.14	40.14	3,200
Feb 08, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 07, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 06, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 05, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 02, 2024	40.10	40.10	40.10	40.10	40.10	-
Feb 01, 2024	40.10	40.10	40.10	40.10	40.10	-
Jan 31, 2024	40.18	40.18	40.10	40.10	40.10	600
Jan 30, 2024	39.95	39.95	39.95	39.95	39.95	-
Jan 29, 2024	39.95	39.95	39.95	39.95	39.95	100
Jan 26, 2024	39.88	39.88	39.88	39.88	39.88	9,500
Jan 25, 2024	40.33	40.33	40.33	40.33	40.33	100
Jan 24, 2024	37.74	37.74	37.74	37.74	37.74	2,700
Jan 23, 2024	37.74	37.74	37.74	37.74	37.74	-
Jan 22, 2024	37.74	37.74	37.74	37.74	37.74	-
Jan 19, 2024	37.74	37.74	37.74	37.74	37.74	-
Jan 18, 2024	37.74	37.74	37.74	37.74	37.74	-
Jan 17, 2024	37.74	37.74	37.74	37.74	37.74	300
Jan 16, 2024	38.72	38.72	38.72	38.72	38.72	-
Jan 12, 2024	38.72	38.72	38.72	38.72	38.72	100
Jan 11, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 10, 2024	38.00	38.00	38.00	38.00	38.00	900
Jan 09, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 08, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 05, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 04, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 03, 2024	38.00	38.00	38.00	38.00	38.00	300
Jan 02, 2024	38.00	38.00	38.00	38.00	38.00	300
Dec 29, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 28, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 27, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 26, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 22, 2023	38.00	38.00	38.00	38.00	38.00	400
Dec 21, 2023	38.00	38.00	38.00	38.00	38.00	-
Dec 20, 2023	38.00	38.00	38.00	38.00	38.00	200
Dec 19, 2023	39.39	39.39	39.39	39.39	39.39	200
Dec 18, 2023	37.98	37.98	37.98	37.98	37.98	-
Dec 15, 2023	37.98	37.98	37.98	37.98	37.98	-
Dec 14, 2023	37.98	37.98	37.98	37.98	37.98	-
Dec 13, 2023	37.98	37.98	37.98	37.98	37.98	-
Dec 12, 2023	37.98	37.98	37.98	37.98	37.98	200
Dec 11, 2023	37.30	37.30	37.30	37.30	37.30	500
Dec 08, 2023	34.28	34.28	34.28	34.28	34.28	-
Dec 07, 2023	34.28	34.28	34.28	34.28	34.28	-
Dec 06, 2023	34.28	34.28	34.28	34.28	34.28	700
Dec 05, 2023	34.28	34.28	34.28	34.28	34.28	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,880.70-130.92(-0.59%)

S&P 5005,099.56-16.61(-0.32%)

DOW38,229.27-156.82(-0.41%)

CAD/USD0.7281-0.0041(-0.56%)

CRUDE OIL81.42-1.21(-1.46%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Accor SA (ACRFF)

S&P/TSX
21,880.70
-130.92(-0.59%)

S&P 500
5,099.56
-16.61(-0.32%)

DOW
38,229.27
-156.82(-0.41%)

CAD/USD
0.7281
-0.0041(-0.56%)

CRUDE OIL
81.42
-1.21(-1.46%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)