STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Koninklijke Ahold Delhaize N.V. (AHODF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.85

0.00

(0.00%)

As of 02:54PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	30.85	30.85	30.85	30.85	30.85	-
May 06, 2024	30.85	30.85	30.85	30.85	30.85	1,000
May 03, 2024	30.38	30.85	30.38	30.85	30.85	4,500
May 02, 2024	30.70	30.70	30.70	30.70	30.70	-
May 01, 2024	30.70	30.70	30.70	30.70	30.70	-
Apr 30, 2024	30.70	30.70	30.70	30.70	30.70	500
Apr 29, 2024	29.95	29.95	29.95	29.95	29.95	122,800
Apr 26, 2024	28.85	28.85	28.85	28.85	28.85	400
Apr 25, 2024	28.60	28.60	28.60	28.60	28.60	-
Apr 24, 2024	28.60	28.60	28.60	28.60	28.60	300
Apr 23, 2024	29.80	29.86	29.80	29.86	29.86	1,700
Apr 22, 2024	28.91	28.91	28.91	28.91	28.91	-
Apr 19, 2024	28.91	28.91	28.91	28.91	28.91	1,200
Apr 18, 2024	28.80	28.80	28.41	28.41	28.41	300
Apr 17, 2024	28.61	28.61	28.61	28.61	28.61	4,100
Apr 16, 2024	27.73	28.45	27.73	28.45	28.45	300
Apr 15, 2024	28.36	28.36	28.36	28.36	28.36	200
Apr 12, 2024	29.34	29.34	29.34	29.34	29.34	-
Apr 12, 2024	0.655 Dividend
Apr 11, 2024	29.34	29.34	29.34	29.34	28.69	200
Apr 10, 2024	29.25	29.25	29.25	29.25	28.60	200
Apr 09, 2024	28.65	28.65	28.65	28.65	28.01	-
Apr 08, 2024	28.65	28.65	28.65	28.65	28.01	200
Apr 05, 2024	30.39	30.39	30.39	30.39	29.71	100
Apr 04, 2024	30.35	30.35	30.00	30.00	29.33	17,400
Apr 03, 2024	29.55	29.55	29.55	29.55	28.89	-
Apr 02, 2024	29.55	29.55	29.55	29.55	28.89	1,300
Apr 01, 2024	30.63	30.74	30.00	30.74	30.05	1,100
Mar 28, 2024	29.94	30.15	29.94	30.15	29.48	5,000
Mar 27, 2024	29.87	29.87	29.87	29.87	29.20	-
Mar 26, 2024	29.95	29.95	29.87	29.87	29.20	300
Mar 25, 2024	29.20	29.20	29.20	29.20	28.55	1,000
Mar 22, 2024	29.69	29.69	29.69	29.69	29.03	-
Mar 21, 2024	29.69	29.69	29.69	29.69	29.03	-
Mar 20, 2024	29.69	29.69	29.69	29.69	29.03	-
Mar 19, 2024	29.69	29.69	29.69	29.69	29.03	2,300
Mar 18, 2024	29.45	29.61	29.45	29.61	28.95	300
Mar 15, 2024	30.14	30.14	30.14	30.14	29.47	-
Mar 14, 2024	30.04	30.14	30.04	30.14	29.47	600
Mar 13, 2024	30.15	30.15	30.15	30.15	29.48	400
Mar 12, 2024	30.18	30.18	29.97	30.15	29.48	8,200
Mar 11, 2024	29.55	29.55	29.55	29.55	28.89	-
Mar 08, 2024	29.55	29.55	29.55	29.55	28.89	-
Mar 07, 2024	29.55	29.55	29.55	29.55	28.89	-
Mar 06, 2024	29.55	29.55	29.55	29.55	28.89	-
Mar 05, 2024	29.55	29.55	29.55	29.55	28.89	-
Mar 04, 2024	29.55	29.55	29.55	29.55	28.89	-
Mar 01, 2024	29.55	29.55	29.55	29.55	28.89	1,200
Feb 29, 2024	29.72	29.72	29.72	29.72	29.06	500
Feb 28, 2024	29.66	29.66	29.66	29.66	29.00	-
Feb 27, 2024	30.00	30.00	29.66	29.66	29.00	16,300
Feb 26, 2024	29.60	29.60	29.60	29.60	28.94	1,500
Feb 23, 2024	29.60	29.60	29.60	29.60	28.94	1,300
Feb 22, 2024	29.70	29.70	29.70	29.70	29.04	-
Feb 21, 2024	29.70	29.70	29.70	29.70	29.04	100
Feb 20, 2024	29.91	29.91	29.91	29.91	29.24	700
Feb 16, 2024	28.18	28.18	28.18	28.18	27.55	-
Feb 15, 2024	28.18	28.18	28.18	28.18	27.55	-
Feb 14, 2024	28.18	28.18	28.18	28.18	27.55	12,400
Feb 13, 2024	28.20	28.20	28.20	28.20	27.57	500
Feb 12, 2024	27.42	27.42	27.42	27.42	26.81	-
Feb 09, 2024	27.42	27.42	27.42	27.42	26.81	-
Feb 08, 2024	27.42	27.42	27.42	27.42	26.81	-
Feb 07, 2024	27.39	27.42	27.38	27.42	26.81	2,700
Feb 06, 2024	28.63	28.63	28.63	28.63	27.99	-
Feb 05, 2024	28.63	28.63	28.63	28.63	27.99	-
Feb 02, 2024	28.63	28.63	28.63	28.63	27.99	-
Feb 01, 2024	28.63	28.63	28.63	28.63	27.99	-
Jan 31, 2024	28.15	28.63	27.83	28.63	27.99	2,200
Jan 30, 2024	27.93	27.93	27.93	27.93	27.31	4,700
Jan 29, 2024	28.50	28.50	27.93	27.93	27.31	900
Jan 26, 2024	27.89	27.89	27.85	27.85	27.23	20,500
Jan 25, 2024	28.23	28.23	27.64	27.64	27.02	8,500
Jan 24, 2024	28.15	28.15	28.15	28.15	27.52	-
Jan 23, 2024	28.15	28.15	28.15	28.15	27.52	-
Jan 22, 2024	28.15	28.15	28.15	28.15	27.52	100
Jan 19, 2024	27.75	27.75	27.75	27.75	27.13	-
Jan 18, 2024	27.05	27.75	27.05	27.75	27.13	6,500
Jan 17, 2024	29.34	29.34	29.34	29.34	28.69	-
Jan 16, 2024	29.34	29.34	29.34	29.34	28.69	-
Jan 12, 2024	29.34	29.34	29.34	29.34	28.69	-
Jan 11, 2024	29.34	29.34	29.34	29.34	28.69	-
Jan 10, 2024	29.34	29.34	29.34	29.34	28.69	900
Jan 09, 2024	29.41	29.41	29.41	29.41	28.75	-
Jan 08, 2024	29.41	29.41	29.41	29.41	28.75	-
Jan 05, 2024	29.45	29.45	29.41	29.41	28.75	300
Jan 04, 2024	29.44	29.62	29.44	29.62	28.96	5,600
Jan 03, 2024	29.44	29.44	29.44	29.44	28.78	200
Jan 02, 2024	29.13	29.13	29.13	29.13	28.48	800
Dec 29, 2023	28.86	28.86	28.86	28.86	28.22	200
Dec 28, 2023	28.86	28.86	28.86	28.86	28.22	500
Dec 27, 2023	28.55	28.55	28.55	28.55	27.91	-
Dec 26, 2023	28.56	28.56	28.55	28.55	27.91	300
Dec 22, 2023	28.12	28.93	28.10	28.93	28.28	900
Dec 21, 2023	28.12	28.12	28.12	28.12	27.49	-
Dec 20, 2023	28.92	28.92	28.12	28.12	27.49	800
Dec 19, 2023	29.40	29.40	29.40	29.40	28.74	300
Dec 18, 2023	28.22	28.22	28.22	28.22	27.59	-
Dec 15, 2023	28.22	28.22	28.22	28.22	27.59	1,600
Dec 14, 2023	28.68	28.68	28.68	28.68	28.04	11,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,153.49-137.13(-0.62%)

S&P 5005,183.58-4.12(-0.08%)

DOW38,966.05+81.79(+0.21%)

CAD/USD0.7289+0.0003(+0.04%)

CRUDE OIL78.99+0.61(+0.78%)

Bitcoin CAD85,378.36-2,074.27(-2.37%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Koninklijke Ahold Delhaize N.V. (AHODF)

S&P/TSX
22,153.49
-137.13(-0.62%)

S&P 500
5,183.58
-4.12(-0.08%)

DOW
38,966.05
+81.79(+0.21%)

CAD/USD
0.7289
+0.0003(+0.04%)

CRUDE OIL
78.99
+0.61(+0.78%)

Bitcoin CAD
85,378.36
-2,074.27(-2.37%)