Canada markets closed

CaixaBank, S.A. (CAIXY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.8522+0.0922 (+5.24%)
At close: 03:45PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.78001.95001.78001.85221.8522129,400
Apr 25, 20241.75001.82001.75001.76001.7600138,900
Apr 24, 20241.75001.85001.74011.74011.740162,400
Apr 23, 20241.77201.84871.72011.75001.750076,900
Apr 22, 20241.73501.80001.67111.74001.7400136,300
Apr 19, 20241.66001.75001.66001.72951.729572,900
Apr 18, 20241.65001.72001.65001.69001.690049,000
Apr 17, 20241.71001.71001.61011.63001.630046,700
Apr 16, 20241.59001.66001.59001.64001.6400190,700
Apr 15, 20241.69001.69001.62001.65001.650041,800
Apr 12, 20241.62801.64001.61001.61001.610052,200
Apr 11, 20241.63001.68001.62001.64001.6400114,700
Apr 10, 20241.68501.74001.67001.70401.704069,100
Apr 09, 20241.69721.71001.67201.71001.7100131,600
Apr 08, 20241.69001.75001.67011.75001.750034,100
Apr 05, 20241.70001.70001.65801.66001.660048,800
Apr 04, 20241.65001.75001.65001.70001.700039,800
Apr 03, 20241.60001.70001.58071.62001.6200180,900
Apr 03, 20240.142 Dividend
Apr 02, 20241.84001.87001.76001.82001.678069,800
Apr 01, 20242.05002.29461.95002.02001.8624142,400
Mar 28, 20241.75002.35501.75002.35502.1713160,800
Mar 27, 20241.69001.80001.69001.79001.650378,800
Mar 26, 20241.68001.81001.68001.80001.6596118,200
Mar 25, 20241.67001.76001.67001.76001.622760,700
Mar 22, 20241.69001.70001.67031.67601.545247,200
Mar 21, 20241.67001.72001.67001.70001.567451,200
Mar 20, 20241.68001.72001.67721.71001.576641,100
Mar 19, 20241.64001.68001.64001.68001.548997,000
Mar 18, 20241.61001.63001.61001.61001.484426,700
Mar 15, 20241.59501.64941.59001.59001.465943,900
Mar 14, 20241.61001.61001.55001.58001.456750,600
Mar 13, 20241.59631.65921.58001.62501.498231,700
Mar 12, 20241.56001.62001.56001.58001.456748,300
Mar 11, 20241.57501.60001.56001.57001.447560,300
Mar 08, 20241.59501.61001.55001.56001.4383330,300
Mar 07, 20241.56001.60001.56001.59961.474823,200
Mar 06, 20241.57001.60001.57001.58001.456765,900
Mar 05, 20241.55001.56001.52001.53201.412589,300
Mar 04, 20241.51001.56001.51001.53501.415260,600
Mar 01, 20241.49001.53001.49001.51001.3922141,900
Feb 29, 20241.48001.50001.47001.49001.373773,700
Feb 28, 20241.49001.49001.48001.48501.369144,000
Feb 27, 20241.47001.49001.45001.48001.364588,300
Feb 26, 20241.47001.49001.45011.49001.373783,800
Feb 23, 20241.52001.54001.44501.48001.364542,200
Feb 22, 20241.46001.50001.44001.50001.383046,700
Feb 21, 20241.46001.47001.44801.44801.335085,900
Feb 20, 20241.44001.48001.43001.46001.3461112,100
Feb 16, 20241.37001.42001.37001.39501.2862139,700
Feb 15, 20241.39401.41001.38001.40501.2954231,300
Feb 14, 20241.40501.42001.39001.42001.3092121,800
Feb 13, 20241.40001.44001.38901.41001.300051,900
Feb 12, 20241.40001.40001.36001.37501.2677147,200
Feb 09, 20241.36061.40001.36001.40001.290868,800
Feb 08, 20241.39001.41001.35041.39001.281559,600
Feb 07, 20241.38001.39001.35001.38001.272393,600
Feb 06, 20241.38501.40001.36041.38281.274993,900
Feb 05, 20241.35001.38001.34001.37001.263189,600
Feb 02, 20241.39001.39001.35401.36001.253938,000
Feb 01, 20241.40001.42001.36001.40001.290840,100
Jan 31, 20241.41001.42001.37001.37001.263133,700
Jan 30, 20241.39851.42001.39501.40501.295441,600
Jan 29, 20241.34001.38001.34001.37001.263165,900
Jan 26, 20241.37001.38001.35001.36501.258560,200
Jan 25, 20241.35001.40001.34001.34051.235930,000
Jan 24, 20241.40001.43001.38001.40001.290862,100
Jan 23, 20241.36001.39001.36001.37501.267773,000
Jan 22, 20241.41001.42001.37051.38001.2723133,400
Jan 19, 20241.36001.38001.34041.36501.258553,800
Jan 18, 20241.36501.38001.34001.37961.272075,200
Jan 17, 20241.37001.37001.33001.37001.263199,000
Jan 16, 20241.37501.40001.36001.40001.290860,200
Jan 12, 20241.40501.42001.38001.40001.2908110,600
Jan 11, 20241.39001.41001.37001.37001.263140,800
Jan 10, 20241.38501.40001.36001.38501.276939,700
Jan 09, 20241.41001.45001.38041.41501.304639,400
Jan 08, 20241.43001.48001.42051.45001.336949,500
Jan 05, 20241.42661.45961.42041.44001.327653,500
Jan 04, 20241.38001.43001.38001.40001.290877,900
Jan 03, 20241.35001.40001.35001.38501.2769148,000
Jan 02, 20241.34001.38001.34001.37001.263144,700
Dec 29, 20231.35401.37971.34201.36501.258528,400
Dec 28, 20231.36001.37001.34001.36001.2539122,000
Dec 27, 20231.35001.41001.35001.37981.272155,600
Dec 26, 20231.31501.36001.30001.35401.248479,400
Dec 22, 20231.34001.37941.32001.36001.253962,000
Dec 21, 20231.31001.36001.31001.36001.2539187,500
Dec 20, 20231.33001.34001.30001.30001.198666,700
Dec 19, 20231.34601.37941.32001.34001.235574,800
Dec 18, 20231.31001.38001.31001.35201.2465199,500
Dec 15, 20231.31501.36001.30001.30011.198777,200
Dec 14, 20231.36001.37001.34001.34001.2355175,000
Dec 13, 20231.44001.44001.37001.39001.2815111,300
Dec 12, 20231.37501.37501.34041.36501.258542,500
Dec 11, 20231.37001.41931.35001.37801.270553,800
Dec 08, 20231.38401.40971.38011.39201.283435,900
Dec 07, 20231.37001.43001.35001.41001.3000300,800
Dec 06, 20231.44001.50001.44001.46001.346132,200
Dec 05, 20231.48001.50951.46001.46001.346144,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...