STOCKS OPEN FLAT AMID MORE U.S. INFLATION COOLDOWN

Traders' odds of a 25 basis point Fed cut now stand at 85%, from around 50% just days ago

Accor SA (ACRFF)

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

Add to watchlist

42.25

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	42.25	42.25	42.25	42.25	42.25	100
Sept 10, 2024	42.25	42.25	42.25	42.25	42.25	-
Sept 09, 2024	42.25	42.25	42.25	42.25	42.25	100
Sept 06, 2024	42.25	42.25	42.25	42.25	42.25	100
Sept 05, 2024	41.60	41.60	41.60	41.60	41.60	-
Sept 04, 2024	41.60	41.60	41.60	41.60	41.60	-
Sept 03, 2024	41.71	41.76	41.60	41.60	41.60	1,000
Aug 30, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 29, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 28, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 27, 2024	39.38	39.38	39.38	39.38	39.38	-
Aug 26, 2024	42.07	42.07	39.38	39.38	39.38	200
Aug 23, 2024	39.93	39.93	39.93	39.93	39.93	-
Aug 22, 2024	39.93	39.93	39.93	39.93	39.93	100
Aug 21, 2024	38.79	38.79	38.79	38.79	38.79	1,000
Aug 20, 2024	38.79	38.79	38.79	38.79	38.79	-
Aug 19, 2024	38.79	38.79	38.79	38.79	38.79	2,600
Aug 16, 2024	38.79	38.79	38.79	38.79	38.79	4,100
Aug 15, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 14, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 13, 2024	35.64	35.64	35.64	35.64	35.64	1,200
Aug 12, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 09, 2024	35.64	35.64	35.64	35.64	35.64	-
Aug 08, 2024	35.64	35.64	35.64	35.64	35.64	100
Aug 07, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 06, 2024	42.00	42.00	42.00	42.00	42.00	249,500
Aug 05, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 02, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 01, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 31, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 29, 2024	42.00	42.00	42.00	42.00	42.00	300
Jul 26, 2024	42.00	42.00	42.00	42.00	42.00	700
Jul 25, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 24, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 23, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 22, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 19, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 18, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 17, 2024	42.00	42.00	42.00	42.00	42.00	200
Jul 16, 2024	41.98	41.98	41.98	41.98	41.98	-
Jul 15, 2024	43.62	43.62	41.98	41.98	41.98	500
Jul 12, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 11, 2024	40.07	40.07	40.07	40.07	40.07	200
Jul 10, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 09, 2024	40.07	40.07	40.07	40.07	40.07	-
Jul 08, 2024	40.07	40.07	40.07	40.07	40.07	900
Jul 05, 2024	40.25	40.25	40.25	40.25	40.25	-
Jul 03, 2024	40.25	40.25	40.25	40.25	40.25	-
Jul 02, 2024	40.25	40.25	40.25	40.25	40.25	-
Jul 01, 2024	40.25	40.25	40.25	40.25	40.25	-
Jun 28, 2024	40.25	40.25	40.25	40.25	40.25	600
Jun 27, 2024	40.29	40.29	40.29	40.29	40.29	-
Jun 26, 2024	40.29	40.29	40.29	40.29	40.29	300
Jun 25, 2024	40.29	40.29	40.29	40.29	40.29	-
Jun 24, 2024	40.29	40.29	40.29	40.29	40.29	1,100
Jun 21, 2024	40.29	40.29	40.29	40.29	40.29	200
Jun 20, 2024	43.80	43.80	43.50	43.50	43.50	800
Jun 18, 2024	44.01	44.01	44.01	44.01	44.01	-
Jun 17, 2024	44.01	44.01	44.01	44.01	44.01	-
Jun 14, 2024	44.01	44.01	44.01	44.01	44.01	-
Jun 13, 2024	44.01	44.01	44.01	44.01	44.01	1,500
Jun 12, 2024	44.01	44.01	44.01	44.01	44.01	100
Jun 11, 2024	41.51	41.51	41.51	41.51	41.51	-
Jun 10, 2024	41.51	41.51	41.51	41.51	41.51	400
Jun 07, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 06, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 05, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 05, 2024	1.284 Dividend
Jun 04, 2024	43.41	43.41	43.41	43.41	42.13	-
Jun 03, 2024	43.41	43.41	43.41	43.41	42.13	500
May 31, 2024	46.00	46.00	46.00	46.00	44.64	-
May 30, 2024	46.00	46.00	46.00	46.00	44.64	100
May 29, 2024	46.00	46.00	46.00	46.00	44.64	100
May 28, 2024	46.00	46.00	46.00	46.00	44.64	100
May 24, 2024	46.00	46.00	46.00	46.00	44.64	-
May 23, 2024	46.00	46.00	46.00	46.00	44.64	-
May 22, 2024	46.00	46.00	46.00	46.00	44.64	-
May 21, 2024	46.00	46.00	46.00	46.00	44.64	-
May 20, 2024	46.00	46.00	46.00	46.00	44.64	-
May 17, 2024	46.00	46.00	46.00	46.00	44.64	300
May 16, 2024	46.00	46.00	46.00	46.00	44.64	-
May 15, 2024	46.00	46.00	46.00	46.00	44.64	300
May 14, 2024	42.56	42.56	42.56	42.56	41.30	-
May 13, 2024	42.56	42.56	42.56	42.56	41.30	-
May 10, 2024	42.56	42.56	42.56	42.56	41.30	-
May 09, 2024	42.56	42.56	42.56	42.56	41.30	200
May 08, 2024	42.80	42.80	42.80	42.80	41.53	-
May 07, 2024	42.80	42.80	42.80	42.80	41.53	-
May 06, 2024	42.80	42.80	42.80	42.80	41.53	-
May 03, 2024	42.80	42.80	42.80	42.80	41.53	-
May 02, 2024	42.80	42.80	42.80	42.80	41.53	-
May 01, 2024	42.80	42.80	42.80	42.80	41.53	500
Apr 30, 2024	46.05	46.05	46.05	46.05	44.69	-
Apr 29, 2024	46.05	46.05	46.05	46.05	44.69	200
Apr 26, 2024	46.05	46.05	46.05	46.05	44.69	-
Apr 25, 2024	46.05	46.05	46.05	46.05	44.69	200
Apr 24, 2024	41.60	41.60	41.60	41.60	40.37	-
Apr 23, 2024	41.76	41.76	41.60	41.60	40.37	201,800
Apr 22, 2024	42.38	42.38	42.38	42.38	41.13	176,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,289.88+78.71(+0.34%)

S&P 5005,547.13-7.00(-0.13%)

DOW40,741.55-120.16(-0.29%)

CAD/USD0.7355-0.0013(-0.18%)

CRUDE OIL68.43+1.12(+1.66%)

Bitcoin CAD78,186.52+2,028.11(+2.66%)

STOCKS OPEN FLAT AMID MORE U.S. INFLATION COOLDOWN

Accor SA (ACRFF)

S&P/TSX
23,289.88
+78.71(+0.34%)

S&P 500
5,547.13
-7.00(-0.13%)

DOW
40,741.55
-120.16(-0.29%)

CAD/USD
0.7355
-0.0013(-0.18%)

CRUDE OIL
68.43
+1.12(+1.66%)

Bitcoin CAD
78,186.52
+2,028.11(+2.66%)