Canada markets close in 1 hour 40 minutes

Dentsu Group Inc. (DNTUF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
28.75+28.75 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202428.7528.7528.7528.7528.75100
Sept 05, 202428.7528.7528.7528.7528.75-
Sept 04, 202428.7528.7528.7528.7528.75-
Sept 03, 202428.7528.7528.7528.7528.75-
Aug 30, 202428.7528.7528.7528.7528.75-
Aug 29, 202428.7528.7528.7528.7528.75-
Aug 28, 202428.7528.7528.7528.7528.75-
Aug 27, 202428.7528.7528.7528.7528.75-
Aug 26, 202428.7528.7528.7528.7528.75-
Aug 23, 202428.7528.7528.7528.7528.75-
Aug 22, 202428.7528.7528.7528.7528.75-
Aug 21, 202428.7528.7528.7528.7528.75-
Aug 20, 202428.7528.7528.7528.7528.75-
Aug 19, 202428.7528.7528.7528.7528.75-
Aug 16, 202428.7528.7528.7528.7528.75-
Aug 15, 202428.7528.7528.7528.7528.75100
Aug 14, 202425.9926.0024.8926.0026.002,460
Aug 13, 202428.8528.8528.8528.8528.85-
Aug 12, 202428.8528.8528.8528.8528.85-
Aug 09, 202428.8528.8528.8528.8528.85-
Aug 08, 202428.8528.8528.8528.8528.853
Aug 07, 202425.5225.5225.5225.5225.52-
Aug 06, 202425.5225.5225.5225.5225.52-
Aug 05, 202425.5225.5225.5225.5225.52-
Aug 02, 202425.5126.3425.5125.5225.52200
Aug 01, 202426.3826.3826.3826.3826.38-
Jul 31, 202426.3826.3825.4426.3826.385,320
Jul 30, 202425.3725.8724.9225.8725.872,060
Jul 29, 202425.3725.8724.8825.7725.771,820
Jul 26, 202425.8325.8724.7625.6825.684,700
Jul 25, 202425.3725.8724.9125.5725.571,000
Jul 24, 202425.6525.8724.6525.8725.8755,289
Jul 23, 202425.5625.5625.5625.5625.56-
Jul 22, 202425.5625.5625.5625.5625.56-
Jul 19, 202425.5625.5625.5625.5625.56-
Jul 18, 202425.5625.5625.5625.5625.56-
Jul 17, 202425.5625.5625.5625.5625.56-
Jul 16, 202425.5625.5625.5625.5625.56-
Jul 15, 202425.5625.5625.5625.5625.56-
Jul 12, 202425.5625.5625.5625.5625.56-
Jul 11, 202425.5625.5625.5625.5625.5624
Jul 10, 202425.0025.0025.0025.0025.00-
Jul 09, 202425.0025.0025.0025.0025.002,917
Jul 08, 202423.6223.6223.6223.6223.62-
Jul 05, 202423.6223.6223.6223.6223.62-
Jul 03, 202423.6223.6223.6223.6223.62-
Jul 02, 202423.6723.6723.6223.6223.621,400
Jul 01, 202426.4026.4026.4026.4026.40-
Jun 28, 202426.4026.4026.4026.4026.40-
Jun 27, 202426.4026.4026.4026.4026.40-
Jun 27, 202469.75 Dividend
Jun 26, 202426.4026.4026.4026.40-43.35-
Jun 25, 202426.4026.4026.4026.40-43.35-
Jun 24, 202426.4026.4026.4026.40-43.35-
Jun 21, 202426.4026.4026.4026.40-43.35-
Jun 20, 202426.4026.4026.4026.40-43.35-
Jun 18, 202426.4026.4026.4026.40-43.35-
Jun 17, 202426.4026.4026.4026.40-43.35-
Jun 14, 202426.4026.4026.4026.40-43.35-
Jun 13, 202426.4026.4026.4026.40-43.35-
Jun 12, 202426.4026.4026.4026.40-43.35-
Jun 11, 202426.4026.4026.4026.40-43.35-
Jun 10, 202426.4026.4026.4026.40-43.35482
Jun 07, 202427.2627.2627.2627.26-44.78-
Jun 06, 202427.2627.2627.2627.26-44.78-
Jun 05, 202427.2627.2627.2627.26-44.78-
Jun 04, 202427.2627.2627.2627.26-44.78-
Jun 03, 202427.2627.2627.2627.26-44.78-
May 31, 202427.2627.2627.2627.26-44.78-
May 30, 202427.2627.2627.2627.26-44.78-
May 29, 202427.2627.2627.2627.26-44.78-
May 28, 202427.2627.2627.2627.26-44.782
May 24, 202426.9226.9226.9226.92-44.22-
May 23, 202426.9226.9226.9226.92-44.22-
May 22, 202426.9226.9226.9226.92-44.22-
May 21, 202426.9226.9226.9226.92-44.22-
May 20, 202426.9226.9226.9226.92-44.22-
May 17, 202426.9226.9226.9226.92-44.22-
May 16, 202426.9226.9226.9226.92-44.22-
May 15, 202426.9226.9226.9226.92-44.22-
May 14, 202426.9226.9226.9226.92-44.22200
May 13, 202427.0027.0027.0027.00-44.35-
May 10, 202427.0027.0027.0027.00-44.35-
May 09, 202427.0027.0027.0027.00-44.354
May 08, 202427.5927.5927.5927.59-45.32-
May 07, 202427.5927.5927.5927.59-45.32-
May 06, 202427.5927.5927.5927.59-45.32-
May 03, 202427.5927.5927.5927.59-45.32-
May 02, 202427.5927.5927.5927.59-45.32-
May 01, 202427.5927.5927.5927.59-45.32-
Apr 30, 202427.5927.5927.5927.59-45.32-
Apr 29, 202427.5927.5927.5927.59-45.32-
Apr 26, 202427.5927.5927.5927.59-45.327
Apr 25, 202426.6426.6426.6426.64-43.76-
Apr 24, 202426.6426.6426.6426.64-43.76-
Apr 23, 202426.6426.6426.6426.64-43.76-
Apr 22, 202426.6426.6426.6426.64-43.767
Apr 19, 202427.6127.6127.6127.61-45.35-
Apr 18, 202427.6127.6127.6127.61-45.35-
Apr 17, 202427.6127.6127.6127.61-45.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...