Carrefour SA (CAN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 09:32AM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Apr 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
| Apr 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 23, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 19, 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | 2,200 |
| Apr 18, 2024 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 32,000 |
| Apr 17, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2,000 |
| Apr 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 |
| Apr 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Apr 10, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Apr 09, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Apr 08, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Apr 05, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Apr 04, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 26,000 |
| Apr 03, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Apr 02, 2024 | 22.80 | 22.80 | 22.10 | 22.20 | 22.20 | 28,500 |
| Apr 01, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 20, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 19, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 43 |
| Mar 13, 2024 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 1,022 |
| Mar 12, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 7,098 |
| Mar 11, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Mar 08, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Mar 07, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 210 |
| Mar 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 802 |
| Feb 29, 2024 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 8,205 |
| Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 27, 2024 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | 4,961 |
| Feb 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3,500 |
| Feb 23, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Feb 22, 2024 | 34.87 | 34.90 | 34.87 | 34.90 | 34.90 | 6,650 |
| Feb 21, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7,000 |
| Feb 20, 2024 | 35.40 | 35.40 | 33.80 | 33.80 | 33.80 | 13,100 |
| Feb 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,156 |
| Feb 15, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Feb 14, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 30,700 |
| Feb 13, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Feb 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Feb 09, 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 8,176 |
| Feb 08, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 07, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 06, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 02, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 01, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 5,341 |
| Jan 31, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jan 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
| Jan 29, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 26, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 25, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 24, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 23, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 19, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 18, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 17, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 15, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 12, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Jan 11, 2024 | 36.40 | 36.40 | 36.00 | 36.25 | 36.25 | 6,700 |
| Jan 10, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 04, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 03, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jan 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 29, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5 |
| Dec 27, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Dec 26, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Dec 22, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 12,647 |
| Dec 21, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 20, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 19, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 18, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 15, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 14, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 13, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 11, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 08, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 07, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 06, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 05, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 04, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Dec 01, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Nov 30, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.