Accor SA (ACRFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

34.00

0.00

(0.00%)

At close: 09:30AM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 30, 2023	34.00	34.00	34.00	34.00	34.00	200
Nov 29, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 28, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 27, 2023	34.00	34.00	34.00	34.00	34.00	300
Nov 24, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 22, 2023	34.00	34.00	34.00	34.00	34.00	100
Nov 21, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 20, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 17, 2023	34.00	34.00	34.00	34.00	34.00	-
Nov 16, 2023	33.76	34.00	33.76	34.00	34.00	600
Nov 15, 2023	32.91	33.30	32.80	32.80	32.80	1,200
Nov 14, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 13, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 10, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 09, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 08, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 07, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 06, 2023	31.26	31.26	31.26	31.26	31.26	-
Nov 03, 2023	31.26	31.26	31.26	31.26	31.26	200
Nov 02, 2023	31.30	31.30	31.30	31.30	31.30	100
Nov 01, 2023	31.30	31.30	31.30	31.30	31.30	-
Oct 31, 2023	31.30	31.30	31.30	31.30	31.30	-
Oct 30, 2023	31.30	31.30	31.30	31.30	31.30	-
Oct 27, 2023	31.30	31.30	31.30	31.30	31.30	-
Oct 26, 2023	31.30	31.30	31.30	31.30	31.30	400
Oct 25, 2023	32.83	32.83	32.83	32.83	32.83	200
Oct 24, 2023	31.30	31.30	31.30	31.30	31.30	-
Oct 23, 2023	31.77	31.77	31.30	31.30	31.30	4,600
Oct 20, 2023	33.50	33.50	33.50	33.50	33.50	-
Oct 19, 2023	33.50	33.50	33.50	33.50	33.50	-
Oct 18, 2023	33.50	33.50	33.50	33.50	33.50	-
Oct 17, 2023	33.50	33.50	33.50	33.50	33.50	-
Oct 16, 2023	33.50	33.50	33.50	33.50	33.50	-
Oct 13, 2023	33.50	33.50	33.50	33.50	33.50	-
Oct 12, 2023	33.50	33.50	33.50	33.50	33.50	100
Oct 11, 2023	33.28	33.28	33.28	33.28	33.28	-
Oct 10, 2023	33.28	33.28	33.28	33.28	33.28	-
Oct 09, 2023	33.28	33.28	33.28	33.28	33.28	-
Oct 06, 2023	33.28	33.28	33.28	33.28	33.28	-
Oct 05, 2023	33.28	33.28	33.28	33.28	33.28	100
Oct 04, 2023	33.28	33.28	33.28	33.28	33.28	-
Oct 03, 2023	33.28	33.28	33.28	33.28	33.28	-
Oct 02, 2023	33.28	33.28	33.28	33.28	33.28	500
Sept 29, 2023	34.04	34.04	34.04	34.04	34.04	-
Sept 28, 2023	34.04	34.04	34.04	34.04	34.04	-
Sept 27, 2023	34.04	34.04	34.04	34.04	34.04	-
Sept 26, 2023	34.04	34.04	34.04	34.04	34.04	800
Sept 25, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 22, 2023	35.40	35.40	35.40	35.40	35.40	100
Sept 21, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 20, 2023	35.40	35.40	35.40	35.40	35.40	100
Sept 19, 2023	35.40	35.40	35.40	35.40	35.40	100
Sept 18, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 15, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 14, 2023	35.40	35.40	35.40	35.40	35.40	100
Sept 13, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 12, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 11, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 08, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 07, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 06, 2023	35.40	35.40	35.40	35.40	35.40	2,800
Sept 05, 2023	35.40	35.40	35.40	35.40	35.40	-
Sept 01, 2023	35.40	35.40	35.40	35.40	35.40	-
Aug 31, 2023	35.40	35.40	35.40	35.40	35.40	-
Aug 30, 2023	35.40	35.40	35.40	35.40	35.40	-
Aug 29, 2023	35.40	35.40	35.40	35.40	35.40	600
Aug 28, 2023	36.25	36.25	36.25	36.25	36.25	-
Aug 25, 2023	36.25	36.25	36.25	36.25	36.25	-
Aug 24, 2023	36.25	36.25	36.25	36.25	36.25	200
Aug 23, 2023	36.50	36.50	36.50	36.50	36.50	200
Aug 22, 2023	36.12	36.12	36.12	36.12	36.12	-
Aug 21, 2023	36.12	36.12	36.12	36.12	36.12	100
Aug 18, 2023	36.12	36.12	36.12	36.12	36.12	-
Aug 17, 2023	36.12	36.12	36.12	36.12	36.12	-
Aug 16, 2023	36.12	36.12	36.12	36.12	36.12	-
Aug 15, 2023	35.08	36.12	35.08	36.12	36.12	1,300
Aug 14, 2023	37.90	37.90	37.90	37.90	37.90	-
Aug 11, 2023	37.90	37.90	37.90	37.90	37.90	-
Aug 10, 2023	37.90	37.90	37.90	37.90	37.90	100
Aug 09, 2023	37.90	37.90	37.90	37.90	37.90	-
Aug 08, 2023	37.90	37.90	37.90	37.90	37.90	-
Aug 07, 2023	37.90	37.90	37.90	37.90	37.90	100
Aug 04, 2023	37.90	37.90	37.90	37.90	37.90	-
Aug 03, 2023	37.90	37.90	37.90	37.90	37.90	100
Aug 02, 2023	37.90	37.90	37.90	37.90	37.90	-
Aug 01, 2023	37.90	37.90	37.90	37.90	37.90	100
Jul 31, 2023	37.90	37.90	37.90	37.90	37.90	100
Jul 28, 2023	37.90	37.90	37.90	37.90	37.90	100
Jul 27, 2023	37.90	37.90	37.90	37.90	37.90	-
Jul 26, 2023	37.90	37.90	37.90	37.90	37.90	-
Jul 25, 2023	37.90	37.90	37.90	37.90	37.90	-
Jul 24, 2023	37.90	37.90	37.90	37.90	37.90	300
Jul 21, 2023	38.10	38.10	38.10	38.10	38.10	-
Jul 20, 2023	38.10	38.10	38.10	38.10	38.10	-
Jul 19, 2023	38.10	38.10	38.10	38.10	38.10	100
Jul 18, 2023	38.10	38.10	38.10	38.10	38.10	100
Jul 17, 2023	38.10	38.10	38.10	38.10	38.10	-
Jul 14, 2023	38.10	38.10	38.10	38.10	38.10	-
Jul 13, 2023	36.84	38.10	36.84	38.10	38.10	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,412.70+545.03(+1.05%)

Accor SA (ACRFF)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,412.70
+545.03(+1.05%)