Canada markets close in 3 hours 13 minutes

Dentsu Group Inc. (DNTUY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.78-1.10 (-3.95%)
As of 11:58AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202426.6327.4226.6326.7826.785,046
Apr 24, 202427.3727.8827.3727.8827.888,800
Apr 23, 202427.3627.8827.3627.8827.8812,200
Apr 22, 202427.4927.8127.1827.2727.2730,900
Apr 19, 202427.2727.2726.7827.2627.264,000
Apr 18, 202426.8726.9226.7726.8226.825,500
Apr 17, 202426.6726.6726.5026.5826.588,300
Apr 16, 202427.4427.5527.4027.5127.5112,600
Apr 15, 202427.6327.9827.1827.2427.248,400
Apr 12, 202428.7428.7427.8128.5228.522,200
Apr 11, 202427.7527.9327.3827.9227.9213,600
Apr 10, 202428.4328.4327.2927.9127.912,900
Apr 09, 202428.0028.0027.2427.5127.515,800
Apr 08, 202427.5327.8127.2727.8027.804,300
Apr 05, 202427.5527.7327.5527.5827.583,400
Apr 04, 202428.7028.7028.0128.0128.012,100
Apr 03, 202427.6028.2227.6028.2228.222,900
Apr 02, 202428.4228.4428.3128.4428.444,500
Apr 01, 202428.0028.1127.9828.1028.104,100
Mar 28, 202427.6227.7427.6227.7427.743,000
Mar 27, 202427.6627.7827.6627.6727.672,200
Mar 26, 202427.7127.7127.4527.5227.529,000
Mar 25, 202427.8127.9027.7727.9027.903,000
Mar 22, 202428.0128.0827.9128.0828.085,000
Mar 21, 202427.8527.8527.7627.7627.761,300
Mar 20, 202427.8128.0827.7128.0828.083,000
Mar 19, 202427.7827.8927.6727.7527.757,600
Mar 18, 202428.4528.4527.1328.0028.004,300
Mar 15, 202427.0327.0826.9727.0627.064,700
Mar 14, 202427.1127.2726.9927.0827.082,200
Mar 13, 202427.3127.3127.1727.2027.201,900
Mar 12, 202428.1328.1327.3427.5727.579,100
Mar 11, 202427.1827.2527.1327.2327.232,400
Mar 08, 202427.6527.6527.2827.3027.302,300
Mar 07, 202427.0627.2427.0627.1327.133,400
Mar 06, 202426.6726.6826.5126.6526.6544,700
Mar 05, 202426.1026.2726.0726.2426.247,400
Mar 04, 202427.7627.7626.8226.9626.969,300
Mar 01, 202428.2528.2527.5527.7027.702,800
Feb 29, 202427.7527.7527.5327.6627.6618,000
Feb 28, 202428.0028.0027.9427.9927.992,800
Feb 27, 202428.1728.1728.0528.1228.124,200
Feb 26, 202429.1429.1428.0828.1028.104,100
Feb 23, 202428.4528.4528.2528.3428.344,400
Feb 22, 202428.5028.5028.2428.3128.313,000
Feb 21, 202429.5829.5828.5028.6028.6026,600
Feb 20, 202428.7728.7728.6428.7728.778,200
Feb 16, 202429.4029.4028.6928.7728.772,600
Feb 15, 202428.6428.6427.8327.9527.9514,800
Feb 14, 202428.2728.2727.6527.8627.866,000
Feb 13, 202427.5327.5827.3327.4527.456,400
Feb 12, 202427.3727.3727.0327.3427.342,700
Feb 09, 202427.0127.1126.9827.1127.112,400
Feb 08, 202426.4326.5126.3726.4426.4411,100
Feb 07, 202426.8026.8626.7126.7626.7612,200
Feb 06, 202426.6926.7726.6626.7726.775,500
Feb 05, 202426.8826.9226.7626.9226.927,100
Feb 02, 202426.4126.5726.4126.5726.575,400
Feb 01, 202426.5226.5626.3826.5626.564,400
Jan 31, 202426.6226.6426.4026.4726.475,600
Jan 30, 202426.7726.7726.6426.7726.775,400
Jan 29, 202426.8627.0226.8027.0227.024,200
Jan 26, 202426.9526.9826.8926.9426.942,300
Jan 25, 202426.6126.6126.5226.6026.6022,000
Jan 24, 202426.5926.5926.4526.4526.456,500
Jan 23, 202426.2726.3826.2626.3826.387,400
Jan 22, 202426.6626.6726.5626.5626.566,100
Jan 19, 202426.3326.4726.3026.3426.346,200
Jan 18, 202426.4126.4726.3526.4526.4524,200
Jan 17, 202426.4226.4226.2326.4026.4014,100
Jan 16, 202426.8026.8026.6026.6626.667,300
Jan 12, 202427.2527.3027.1527.1827.186,100
Jan 11, 202426.8326.9126.6726.9126.913,900
Jan 10, 202426.7326.8226.7026.7926.794,600
Jan 09, 202427.0427.0426.3526.4826.4810,600
Jan 08, 202425.0026.0425.0026.0426.045,700
Jan 05, 202425.7625.8525.7325.7425.743,800
Jan 04, 202425.5425.6825.5425.6325.6312,800
Jan 03, 202425.2325.2925.0325.0325.036,500
Jan 02, 202425.1525.4625.1525.2525.254,000
Dec 29, 202325.4325.6025.4325.5625.5651,100
Dec 28, 202325.4025.4025.3225.3425.3413,500
Dec 27, 202325.1925.3625.1925.3625.365,600
Dec 26, 202325.2825.3025.0625.3025.305,400
Dec 22, 202325.5925.6425.4625.5525.554,000
Dec 21, 202325.5025.6725.5025.5525.5510,100
Dec 20, 202325.4925.6825.3425.3425.345,800
Dec 19, 202325.9225.9225.3425.3425.3411,100
Dec 18, 202324.4325.0724.4325.0025.0015,100
Dec 15, 202325.4225.4325.3425.3625.36144,800
Dec 14, 202325.5825.8725.2825.8625.86186,500
Dec 13, 202325.5225.9025.4625.8225.8212,300
Dec 12, 202325.4125.9525.3325.9525.9522,700
Dec 11, 202325.3926.0725.2926.0726.0736,000
Dec 08, 202325.9325.9325.8425.9225.927,000
Dec 07, 202326.1526.3526.0626.3226.3236,900
Dec 06, 202326.2826.2826.1326.1326.1364,400
Dec 05, 202326.2026.2526.1626.1726.1726,700
Dec 04, 202325.5325.8225.4225.4225.4221,900
Dec 01, 202326.2126.7626.2126.7626.766,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...