Canada markets closed

Eastern Company S.A.E (EAST.CA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024------
Jun 13, 202418.0018.2917.0517.0517.055,865,988
Jun 12, 202418.7018.9017.9118.0018.001,146,685
Jun 11, 202419.3319.6018.7018.7018.701,165,394
Jun 10, 202419.5819.6019.1019.3319.33271,636
Jun 07, 2024------
Jun 06, 202419.7720.9819.5020.7320.731,714,509
Jun 06, 20241.345291:1 Stock Split
Jun 05, 202420.2020.4419.3319.7719.77775,455
Jun 04, 202419.6221.1619.3320.2020.204,059,695
Jun 03, 202419.3319.6219.1019.6219.62620,508
May 31, 2024------
May 30, 202425.7027.6025.0727.6027.606,906,987
May 29, 202425.7025.9525.0625.7025.70428,443
May 28, 202425.5925.7524.3025.7025.70479,211
May 24, 2024------
May 23, 202423.7224.9723.7024.9724.972,566,526
May 22, 202422.9024.2023.0623.7223.721,740,073
May 21, 202423.2423.4822.7522.9022.90507,394
May 20, 202424.4024.7522.5323.2423.241,074,758
May 17, 2024------
May 16, 202423.0024.0022.4124.0024.00699,842
May 15, 202422.1623.0022.0623.0023.00354,015
May 14, 202422.6522.9022.1622.1622.16313,866
May 13, 202423.4923.8822.0322.6522.65314,290
May 10, 2024------
May 09, 202423.5624.0023.2724.0024.00558,292
May 08, 202424.6524.8823.5123.5623.561,116,176
May 07, 202425.1125.4924.0024.6524.65570,695
May 06, 202425.1125.1125.1125.1125.11-
May 03, 2024------
May 02, 202423.0125.1122.7525.1125.11814,954
May 01, 2024------
Apr 30, 202424.0024.7022.0022.0022.003,139,809
Apr 29, 202424.0024.1223.0324.0024.001,120,043
Apr 26, 2024------
Apr 25, 202425.1225.1225.1225.1225.12-
Apr 24, 202425.1225.2524.1025.1225.12646,250
Apr 23, 202425.7926.3325.1125.1225.12311,592
Apr 22, 202426.4426.4925.7925.7925.79360,861
Apr 19, 2024------
Apr 18, 202426.7627.2425.5125.9925.992,232,628
Apr 17, 202426.1727.3326.2026.7626.762,620,578
Apr 16, 202426.2326.7526.1126.1726.17941,487
Apr 15, 202426.3927.0026.1026.2326.231,965,025
Apr 12, 2024------
Apr 11, 2024------
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 202426.2726.5526.0026.3926.39200,798
Apr 05, 2024------
Apr 04, 202425.7026.6025.9026.5026.50953,905
Apr 03, 202426.6026.8425.6225.7025.701,507,103
Apr 02, 202426.3327.0026.3026.6026.601,094,090
Apr 01, 202425.3628.0025.5226.3326.33902,643
Mar 28, 202427.1027.3126.7327.0027.00766,240
Mar 27, 202427.5027.4026.8827.1027.101,076,985
Mar 26, 202427.8928.2027.0027.5027.501,429,865
Mar 25, 202427.1928.0026.7027.8927.89520,025
Mar 22, 2024------
Mar 21, 202426.6127.0526.0026.7126.71834,397
Mar 20, 202426.3227.4926.3426.6126.615,549,985
Mar 19, 202426.6027.0026.0926.3226.322,271,009
Mar 18, 202428.0028.0025.7326.6026.602,236,087
Mar 15, 2024------
Mar 14, 202429.5030.2027.6029.4929.493,650,515
Mar 13, 202431.8032.0029.5029.5029.502,254,767
Mar 12, 202433.9134.3531.8031.8031.801,310,689
Mar 11, 202434.7934.7933.9033.9133.913,684,974
Mar 08, 2024------
Mar 07, 202435.9935.9934.1035.5035.50646,216
Mar 06, 202434.6036.0033.3335.9935.991,906,220
Mar 05, 202434.8135.9934.3034.6034.60811,393
Mar 04, 202435.3137.1034.5134.8134.811,778,151
Mar 01, 2024------
Feb 29, 202433.9036.1731.8036.1736.171,302,545
Feb 28, 202434.0335.0033.5133.9033.90499,731
Feb 27, 202435.2636.4434.0334.0334.031,003,651
Feb 26, 202433.0035.6032.5035.2635.261,425,261
Feb 23, 2024------
Feb 22, 202433.0034.2932.9034.2534.252,134,247
Feb 21, 202432.4433.0131.5333.0033.002,169,386
Feb 20, 202432.1632.7532.0532.4432.44895,996
Feb 16, 2024------
Feb 15, 202432.0532.6532.0032.2532.251,453,913
Feb 14, 202432.0033.0031.8332.0532.05839,795
Feb 13, 202431.5032.5031.5032.0032.002,796,792
Feb 12, 202432.2032.8431.5031.5031.50922,624
Feb 09, 2024------
Feb 08, 202431.3932.4731.2032.4432.441,517,263
Feb 07, 202431.0031.9431.2231.3931.39969,730
Feb 06, 202432.4032.5930.2431.0031.0011,435,346
Feb 05, 202432.6033.4832.0032.4032.402,547,754
Feb 02, 2024------
Feb 01, 202433.2534.3029.1032.5032.503,812,534
Jan 31, 202437.2037.1933.2533.2533.253,252,778
Jan 30, 202435.5737.5035.0037.2037.201,436,961
Jan 29, 202436.5538.4635.0135.5735.571,641,848
Jan 26, 2024------
Jan 25, 202435.0035.0035.0035.0035.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...