Canada markets open in 57 minutes

CLP Holdings Limited (CLPHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.08-0.04 (-0.49%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.078.108.038.088.0849,536
May 02, 20248.298.297.808.128.1249,800
May 01, 20247.907.947.897.907.9066,700
Apr 30, 20247.967.997.887.957.9583,500
Apr 29, 20248.048.087.998.088.0862,300
Apr 26, 20247.688.097.688.078.0763,200
Apr 25, 20248.118.117.998.018.0169,100
Apr 24, 20247.788.047.788.018.0150,400
Apr 23, 20248.138.137.847.917.9183,100
Apr 22, 20247.867.937.797.897.8962,400
Apr 19, 20247.707.737.627.697.6964,000
Apr 18, 20247.747.767.677.677.67102,100
Apr 17, 20247.947.947.677.737.73138,800
Apr 16, 20247.657.847.657.787.78194,300
Apr 15, 20248.158.157.787.867.86133,300
Apr 12, 20247.887.887.807.857.8567,600
Apr 11, 20248.008.017.978.018.01109,700
Apr 10, 20247.768.057.768.048.0472,700
Apr 09, 20248.238.237.897.977.9789,000
Apr 08, 20247.877.947.857.907.90140,800
Apr 05, 20247.987.987.817.847.8476,300
Apr 04, 20248.038.088.028.068.0669,100
Apr 03, 20247.898.117.898.028.02221,900
Apr 02, 20248.058.108.008.018.0180,100
Apr 01, 20247.808.207.807.947.94209,600
Mar 28, 20248.038.037.927.927.92177,800
Mar 27, 20248.158.158.028.048.0495,400
Mar 26, 20248.308.308.008.118.11101,800
Mar 25, 20247.898.137.898.078.0782,900
Mar 22, 20248.108.108.028.038.0356,000
Mar 21, 20247.848.197.848.108.1042,400
Mar 20, 20248.018.097.997.997.9942,400
Mar 19, 20248.088.148.038.118.1130,700
Mar 18, 20248.218.218.118.198.1929,700
Mar 15, 20248.198.198.128.178.1732,500
Mar 14, 20248.228.228.108.108.1059,300
Mar 13, 20247.988.327.988.278.2736,000
Mar 12, 20248.008.368.008.268.2694,000
Mar 11, 20248.088.218.088.198.1939,000
Mar 08, 20247.908.297.908.088.0839,700
Mar 08, 20240.155 Dividend
Mar 07, 20248.108.438.108.398.2326,600
Mar 06, 20248.408.468.398.458.2923,500
Mar 05, 20248.208.318.208.278.1225,600
Mar 04, 20248.598.598.278.298.1442,600
Mar 01, 20248.328.418.308.408.2436,400
Feb 29, 20248.558.558.298.298.1446,300
Feb 28, 20248.418.508.418.418.2540,500
Feb 27, 20248.408.568.408.528.3651,700
Feb 26, 20248.258.408.148.258.1026,300
Feb 23, 20248.078.258.018.137.9867,300
Feb 22, 20248.308.308.198.198.0426,800
Feb 21, 20248.278.328.248.308.1538,500
Feb 20, 20248.378.378.308.348.1941,700
Feb 16, 20248.408.408.168.218.0635,800
Feb 15, 20248.408.408.128.188.0332,600
Feb 14, 20248.308.328.268.318.1642,600
Feb 13, 20248.608.608.248.258.1033,100
Feb 12, 20248.298.448.038.408.2451,900
Feb 09, 20248.288.328.218.288.1341,700
Feb 08, 20248.248.358.248.308.1534,900
Feb 07, 20248.468.538.438.518.3561,900
Feb 06, 20248.468.698.468.608.4446,600
Feb 05, 20248.138.248.138.238.0850,700
Feb 02, 20248.188.218.148.198.0439,600
Feb 01, 20247.988.127.988.107.9546,400
Jan 31, 20247.958.027.907.917.7635,400
Jan 30, 20247.847.957.757.757.6190,000
Jan 29, 20247.887.957.887.937.7858,100
Jan 26, 20247.867.957.867.957.8060,700
Jan 25, 20247.857.987.857.867.7146,600
Jan 24, 20247.768.047.767.957.8029,600
Jan 23, 20247.767.777.607.747.6044,800
Jan 22, 20247.577.757.577.707.5654,000
Jan 19, 20247.757.857.757.757.6135,100
Jan 18, 20247.847.937.777.857.7055,900
Jan 17, 20247.757.807.707.757.6144,800
Jan 16, 20247.958.127.958.087.9377,300
Jan 12, 20248.148.148.018.107.9541,900
Jan 11, 20248.008.137.958.107.95181,500
Jan 10, 20247.978.017.927.957.8041,200
Jan 09, 20247.978.107.978.067.9128,900
Jan 08, 20248.168.168.018.017.8624,400
Jan 05, 20248.168.238.108.137.9829,800
Jan 04, 20248.188.248.118.218.0637,300
Jan 03, 20248.128.198.128.127.9747,300
Jan 02, 20248.168.457.888.057.9054,500
Dec 29, 20238.208.228.148.228.0752,000
Dec 28, 20238.248.298.168.168.0136,000
Dec 27, 20237.878.257.878.137.9839,200
Dec 26, 20238.428.428.038.067.9138,900
Dec 22, 20237.788.167.788.107.9543,900
Dec 21, 20237.798.177.798.087.9354,900
Dec 20, 20237.758.057.757.917.7632,800
Dec 19, 20238.128.198.058.087.9337,000
Dec 18, 20238.078.198.028.057.9044,000
Dec 15, 20238.008.218.008.107.9534,300
Dec 14, 20238.008.168.008.117.9655,600
Dec 13, 20237.847.867.747.767.6249,500
Dec 12, 20237.767.857.737.827.6865,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...