Canada markets close in 6 hours 28 minutes

Close Brothers Group plc (CBGPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.090.00 (0.00%)
As of 11:26AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202412.0912.0912.0912.0912.09-
Apr 30, 202412.0912.0912.0912.0912.09-
Apr 29, 202412.0912.0912.0912.0912.092,000
Apr 26, 202411.9411.9611.9411.9611.962,500
Apr 25, 202411.4411.4411.4411.4411.44-
Apr 24, 202411.4411.4411.4411.4411.44-
Apr 23, 202411.4411.4411.4411.4411.44-
Apr 22, 202411.3311.4411.3311.4411.447,100
Apr 19, 202411.1711.1711.1711.1711.172,100
Apr 18, 202411.1011.1511.0911.1511.155,100
Apr 17, 202411.4511.4611.1111.1111.113,400
Apr 16, 202411.4711.4711.4711.4711.47300
Apr 15, 202411.7511.7511.4711.4711.47500
Apr 12, 202411.7011.7011.6711.6711.672,600
Apr 11, 202411.7111.7111.7111.7111.71-
Apr 10, 202411.7111.7111.7111.7111.712,000
Apr 09, 202411.6211.6211.6211.6211.62500
Apr 08, 20249.689.689.689.689.68-
Apr 05, 20249.689.689.689.689.68-
Apr 04, 20249.689.689.689.689.68-
Apr 03, 20249.689.689.689.689.68-
Apr 02, 20249.689.689.689.689.68-
Apr 01, 20249.689.689.689.689.68-
Mar 28, 20249.689.689.689.689.68-
Mar 27, 20249.689.689.689.689.68-
Mar 26, 20249.689.689.689.689.68-
Mar 25, 20249.689.689.689.689.68-
Mar 22, 20249.689.689.689.689.68-
Mar 21, 20249.689.689.689.689.68-
Mar 20, 20249.849.999.689.689.68600
Mar 19, 20249.319.319.069.069.062,400
Mar 18, 20248.698.698.698.698.69-
Mar 15, 20249.119.118.698.698.693,100
Mar 14, 20249.109.109.109.109.10200
Mar 13, 20249.519.519.519.519.51-
Mar 12, 20249.519.519.519.519.51100
Mar 11, 202410.1510.1510.1510.1510.15-
Mar 08, 20249.9210.159.9210.1510.152,700
Mar 07, 20249.759.759.759.759.75-
Mar 06, 20249.759.759.759.759.75-
Mar 05, 20249.759.759.759.759.75-
Mar 04, 20249.759.759.759.759.75200
Mar 01, 20249.539.819.539.819.811,400
Feb 29, 20248.788.788.788.788.78100
Feb 28, 20249.199.198.968.968.96300
Feb 27, 20249.159.159.039.039.03900
Feb 26, 20248.408.568.408.568.561,600
Feb 23, 20248.988.988.988.988.98300
Feb 22, 20248.828.988.828.988.98900
Feb 21, 20248.278.278.278.278.271,400
Feb 20, 20248.579.058.529.059.054,500
Feb 16, 20247.397.577.347.577.573,000
Feb 15, 202410.3310.3310.3310.3310.33-
Feb 14, 202410.3310.3310.3310.3310.33300
Feb 13, 202410.9010.9010.9010.9010.90-
Feb 12, 202410.9010.9010.9010.9010.90-
Feb 09, 202410.9510.9510.9010.9010.90500
Feb 08, 202412.2912.2912.2912.2912.29100
Feb 07, 202412.1212.1212.1212.1212.12400
Feb 06, 202412.7112.7112.7112.7112.71-
Feb 05, 202412.7112.7112.7112.7112.71-
Feb 02, 202412.8712.8712.6912.7112.711,200
Feb 01, 202414.0414.0414.0414.0414.04-
Jan 31, 202414.0414.0414.0414.0414.04200
Jan 30, 202413.4913.4913.4913.4913.49200
Jan 29, 202413.9713.9713.9713.9713.97-
Jan 26, 202413.9713.9713.9713.9713.97100
Jan 25, 202414.4814.4813.9713.9713.97400
Jan 24, 202414.7914.9114.7814.9114.91500
Jan 23, 202415.3115.3115.3115.3115.31-
Jan 22, 202415.3115.3115.3115.3115.31400
Jan 19, 202415.3115.3115.3115.3115.31200
Jan 18, 202415.1615.1615.1615.1615.16-
Jan 17, 202415.1815.1815.1615.1615.16200
Jan 16, 202416.0616.1616.0416.1616.16400
Jan 12, 202417.4717.4716.8016.8016.80900
Jan 11, 202418.7618.7617.5517.5517.551,500
Jan 10, 202419.7819.7819.7819.7819.78100
Jan 09, 202419.8519.8519.8519.8519.85100
Jan 08, 202420.2120.2120.2120.2120.21100
Jan 05, 202419.8019.8019.8019.8019.80-
Jan 04, 202419.8019.8019.8019.8019.80-
Jan 03, 202419.6519.8019.6019.8019.80800
Jan 02, 202420.4020.4020.4020.4020.40-
Dec 29, 202320.4020.4020.4020.4020.40-
Dec 28, 202320.4020.4020.4020.4020.40-
Dec 27, 202320.4020.4020.4020.4020.40-
Dec 26, 202320.4020.4020.4020.4020.40-
Dec 22, 202320.4020.4020.4020.4020.40-
Dec 21, 202320.4020.4020.4020.4020.40-
Dec 20, 202320.4020.4020.4020.4020.40-
Dec 19, 202320.4020.4020.4020.4020.40-
Dec 18, 202320.4020.4020.4020.4020.40-
Dec 15, 202320.4020.4020.4020.4020.40-
Dec 14, 202320.4020.4020.4020.4020.40100
Dec 13, 202319.9219.9419.9219.9419.94200
Dec 12, 202320.0620.0620.0620.0620.06-
Dec 11, 202320.0620.0620.0620.0620.062,000
Dec 08, 202320.0620.0620.0620.0620.06-
Dec 07, 202320.0620.0620.0620.0620.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...