Clicks Group Limited (CLCGY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| May 01, 2024 | 31.78 | 31.78 | 31.24 | 31.24 | 31.24 | 300 |
| Apr 30, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Apr 29, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 200 |
| Apr 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
| Apr 24, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 300 |
| Apr 23, 2024 | 30.22 | 30.22 | 29.70 | 29.70 | 29.70 | 400 |
| Apr 22, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 19, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 17, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 16, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Apr 15, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 200 |
| Apr 12, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 400 |
| Apr 11, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Apr 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 600 |
| Apr 09, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 300 |
| Apr 08, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 500 |
| Apr 05, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 300 |
| Apr 04, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 200 |
| Apr 03, 2024 | 31.80 | 31.80 | 31.77 | 31.77 | 31.77 | 500 |
| Apr 02, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| Apr 01, 2024 | 31.38 | 31.38 | 30.46 | 30.46 | 30.46 | 300 |
| Mar 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
| Mar 27, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Mar 26, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Mar 25, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Mar 22, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 200 |
| Mar 21, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 20, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 19, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Mar 18, 2024 | 31.60 | 31.69 | 31.60 | 31.69 | 31.69 | 400 |
| Mar 15, 2024 | 32.95 | 32.95 | 32.23 | 32.23 | 32.23 | 500 |
| Mar 14, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 300 |
| Mar 13, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1,500 |
| Mar 12, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Mar 11, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Mar 08, 2024 | 32.85 | 33.43 | 32.78 | 33.43 | 33.43 | 15,300 |
| Mar 07, 2024 | 33.22 | 33.22 | 32.67 | 32.67 | 32.67 | 300 |
| Mar 06, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Mar 05, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Mar 04, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
| Mar 01, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Feb 29, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 100 |
| Feb 28, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 300 |
| Feb 27, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 500 |
| Feb 26, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 200 |
| Feb 23, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 300 |
| Feb 22, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 200 |
| Feb 21, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 100 |
| Feb 20, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Feb 16, 2024 | 30.45 | 30.65 | 30.45 | 30.65 | 30.65 | 400 |
| Feb 15, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1,600 |
| Feb 14, 2024 | 30.36 | 31.36 | 30.16 | 31.36 | 31.36 | 4,100 |
| Feb 13, 2024 | 31.75 | 31.75 | 31.20 | 31.20 | 31.20 | 300 |
| Feb 12, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Feb 09, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Feb 08, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Feb 07, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Feb 06, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 600 |
| Feb 05, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Feb 02, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Feb 01, 2024 | 31.98 | 32.08 | 31.98 | 32.05 | 32.05 | 1,600 |
| Jan 31, 2024 | 31.42 | 31.64 | 31.42 | 31.64 | 31.64 | 500 |
| Jan 30, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 400 |
| Jan 29, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Jan 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 100 |
| Jan 25, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Jan 25, 2024 | 0.529 Dividend | |||||
| Jan 24, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.32 | 200 |
| Jan 23, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.97 | - |
| Jan 22, 2024 | 32.67 | 32.67 | 31.49 | 31.49 | 30.97 | 400 |
| Jan 19, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.51 | 500 |
| Jan 18, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.17 | 200 |
| Jan 17, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.93 | 300 |
| Jan 16, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.11 | 300 |
| Jan 12, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.25 | - |
| Jan 11, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.25 | 300 |
| Jan 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.23 | 900 |
| Jan 09, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.98 | - |
| Jan 08, 2024 | 34.41 | 34.55 | 34.41 | 34.55 | 33.98 | 1,700 |
| Jan 05, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.02 | - |
| Jan 04, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.02 | 300 |
| Jan 03, 2024 | 34.60 | 34.60 | 34.25 | 34.25 | 33.68 | 400 |
| Jan 02, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.54 | 200 |
| Dec 29, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 34.86 | 500 |
| Dec 28, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.44 | - |
| Dec 27, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 34.44 | 200 |
| Dec 26, 2023 | 36.16 | 36.16 | 34.09 | 34.09 | 33.52 | 400 |
| Dec 22, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 34.96 | 400 |
| Dec 21, 2023 | 34.55 | 34.55 | 33.17 | 33.17 | 32.62 | 400 |
| Dec 20, 2023 | 33.87 | 34.40 | 33.81 | 34.40 | 33.83 | 600 |
| Dec 19, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.04 | 200 |
| Dec 18, 2023 | 34.12 | 34.12 | 33.43 | 33.43 | 32.87 | 300 |
| Dec 15, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | 500 |
| Dec 14, 2023 | 35.95 | 35.95 | 35.20 | 35.20 | 34.62 | 11,200 |
| Dec 13, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.42 | 600 |
| Dec 12, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.48 | - |
| Dec 11, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.48 | 500 |
| *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.