Canada Markets close in 3 hrs 1 min

Compass Group PLC (CMPGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.250.00 (0.00%)
At close: 03:13PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202222.2522.2522.2522.2522.25-
Jan. 13, 202222.2522.2522.2522.2522.25-
Jan. 12, 202222.2522.2522.2522.2522.25-
Jan. 11, 202222.2522.2522.2522.2522.25-
Jan. 10, 202222.2522.2522.2522.2522.25-
Jan. 07, 202222.6422.9222.2522.2522.2537,600
Jan. 06, 202222.8522.8522.8522.8522.85-
Jan. 05, 202222.8522.8522.8522.8522.853,500
Jan. 04, 202222.7922.8922.7922.8922.8921,300
Jan. 03, 202221.8622.1621.8622.1622.16900
Dec. 31, 202122.1022.1022.1022.1022.10800
Dec. 30, 202122.0922.0922.0922.0922.09600
Dec. 29, 202122.1422.1422.1422.1422.142,000
Dec. 28, 202122.0522.0522.0522.0522.05-
Dec. 27, 202122.0522.0522.0522.0522.05-
Dec. 23, 202122.0522.0522.0522.0522.051,200
Dec. 22, 202121.5421.5421.5421.5421.5416,900
Dec. 21, 202120.1020.1020.1020.1020.10-
Dec. 20, 202120.1020.1020.1020.1020.10-
Dec. 17, 202120.1020.1020.1020.1020.10-
Dec. 16, 202120.1020.1020.1020.1020.10400
Dec. 15, 202120.1020.1020.1020.1020.10-
Dec. 14, 202120.1020.1020.1020.1020.10500
Dec. 13, 202120.1020.1020.1020.1020.10-
Dec. 10, 202120.1020.1020.1020.1020.10100
Dec. 09, 202119.9319.9319.9319.9319.93-
Dec. 08, 202119.9319.9319.9319.9319.93-
Dec. 07, 202119.9319.9319.9319.9319.93-
Dec. 06, 202119.9319.9319.9319.9319.93-
Dec. 03, 202120.1220.1219.9319.9319.934,800
Dec. 02, 202119.6819.6819.6819.6819.68-
Dec. 01, 202119.6819.6819.6819.6819.68-
Nov. 30, 202119.6819.6819.6819.6819.68-
Nov. 29, 202119.6819.6819.6819.6819.68-
Nov. 26, 202119.6819.6819.6819.6819.68100
Nov. 24, 202120.3220.3220.3220.3220.321,500
Nov. 23, 202120.7420.7420.7420.7420.7447,100
Nov. 22, 202120.4120.4120.4120.4120.41-
Nov. 19, 202120.5820.5820.4120.4120.412,700
Nov. 18, 202120.6321.5320.6321.5321.532,300
Nov. 17, 202120.6620.6620.6620.6620.66300
Nov. 16, 202121.0821.0821.0821.0821.08-
Nov. 15, 202121.0821.0821.0821.0821.08-
Nov. 12, 202121.0821.0821.0821.0821.081,200
Nov. 11, 202121.3321.3321.3321.3321.33-
Nov. 10, 202121.3321.3321.3321.3321.33500
Nov. 09, 202121.3621.3621.3621.3621.361,700
Nov. 08, 202121.7621.7621.7621.7621.76300
Nov. 05, 202121.7021.7021.7021.7021.70300
Nov. 04, 202121.3321.3321.3321.3321.33-
Nov. 03, 202121.3321.3321.3321.3321.33700
Nov. 02, 202121.0521.0521.0521.0521.05-
Nov. 01, 202121.0521.0521.0521.0521.05-
Oct. 29, 202121.0521.0521.0521.0521.05-
Oct. 28, 202121.0521.0521.0521.0521.05-
Oct. 27, 202121.0521.0521.0521.0521.05300
Oct. 26, 202119.8019.8019.8019.8019.80-
Oct. 25, 202119.8019.8019.8019.8019.80-
Oct. 22, 202119.8019.8019.8019.8019.801,400
Oct. 21, 202120.2020.2020.2020.2020.20-
Oct. 20, 202120.2020.2020.2020.2020.20-
Oct. 19, 202120.2020.2020.2020.2020.202,900
Oct. 18, 202119.9619.9619.9619.9619.964,800
Oct. 15, 202120.3120.3120.3120.3120.31100
Oct. 14, 202120.6420.6420.6420.6420.64-
Oct. 13, 202120.6420.6420.6420.6420.64-
Oct. 12, 202120.6420.6420.6420.6420.64-
Oct. 11, 202119.9920.6419.9920.6420.641,900
Oct. 08, 202120.8120.8120.8120.8120.81-
Oct. 07, 202120.8120.8120.8120.8120.81-
Oct. 06, 202120.8120.8120.8120.8120.81-
Oct. 05, 202120.8120.8120.8120.8120.81700
Oct. 04, 202120.8020.8020.8020.8020.80100
Oct. 01, 202120.8520.8520.8520.8520.85-
Sep. 30, 202120.8520.8520.8520.8520.85-
Sep. 29, 202119.8520.8519.8520.8520.857,800
Sep. 28, 202120.8820.8820.8820.8820.88400
Sep. 27, 202120.3020.3020.3020.3020.30200
Sep. 24, 202120.2520.2520.2520.2520.25300
Sep. 23, 202120.1920.1920.1920.1920.19-
Sep. 22, 202120.1920.1920.1920.1920.1968,600
Sep. 21, 202120.1720.1720.1720.1720.17-
Sep. 20, 202120.1720.1720.1720.1720.17-
Sep. 17, 202120.3120.3120.1720.1720.17700
Sep. 16, 202120.2120.2120.2120.2120.21200
Sep. 15, 202120.0720.0720.0720.0720.07600
Sep. 14, 202119.6119.6119.6119.6119.61300
Sep. 13, 202119.8119.8119.8119.8119.81500
Sep. 10, 202120.0120.0120.0120.0120.01-
Sep. 09, 202120.0120.0120.0120.0120.01-
Sep. 08, 202120.0120.0120.0120.0120.01-
Sep. 07, 202120.0120.0120.0120.0120.01500
Sep. 03, 202120.3520.3520.3520.3520.35-
Sep. 02, 202120.3520.3520.3520.3520.35-
Sep. 01, 202120.8420.8420.3520.3520.351,100
Aug. 31, 202120.2520.2520.2520.2520.25-
Aug. 30, 202120.2520.2520.2520.2520.25-
Aug. 27, 202120.2520.2520.2520.2520.25-
Aug. 26, 202120.2520.2520.2520.2520.253,000
Aug. 25, 202120.5020.7820.5020.7820.78900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...