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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | 18.00 | 18.29 | 17.05 | 17.05 | 17.05 | 5,865,988 |
| Jun 12, 2024 | 18.70 | 18.90 | 17.91 | 18.00 | 18.00 | 1,146,685 |
| Jun 11, 2024 | 19.33 | 19.60 | 18.70 | 18.70 | 18.70 | 1,165,394 |
| Jun 10, 2024 | 19.58 | 19.60 | 19.10 | 19.33 | 19.33 | 271,636 |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | 19.77 | 20.98 | 19.50 | 20.73 | 20.73 | 1,714,509 |
| Jun 06, 2024 | 1.345291:1 Stock Split | |||||
| Jun 05, 2024 | 20.20 | 20.44 | 19.33 | 19.77 | 19.77 | 775,455 |
| Jun 04, 2024 | 19.62 | 21.16 | 19.33 | 20.20 | 20.20 | 4,059,695 |
| Jun 03, 2024 | 19.33 | 19.62 | 19.10 | 19.62 | 19.62 | 620,508 |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | 25.70 | 27.60 | 25.07 | 27.60 | 27.60 | 6,906,987 |
| May 29, 2024 | 25.70 | 25.95 | 25.06 | 25.70 | 25.70 | 428,443 |
| May 28, 2024 | 25.59 | 25.75 | 24.30 | 25.70 | 25.70 | 479,211 |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 23.72 | 24.97 | 23.70 | 24.97 | 24.97 | 2,566,526 |
| May 22, 2024 | 22.90 | 24.20 | 23.06 | 23.72 | 23.72 | 1,740,073 |
| May 21, 2024 | 23.24 | 23.48 | 22.75 | 22.90 | 22.90 | 507,394 |
| May 20, 2024 | 24.40 | 24.75 | 22.53 | 23.24 | 23.24 | 1,074,758 |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 23.00 | 24.00 | 22.41 | 24.00 | 24.00 | 699,842 |
| May 15, 2024 | 22.16 | 23.00 | 22.06 | 23.00 | 23.00 | 354,015 |
| May 14, 2024 | 22.65 | 22.90 | 22.16 | 22.16 | 22.16 | 313,866 |
| May 13, 2024 | 23.49 | 23.88 | 22.03 | 22.65 | 22.65 | 314,290 |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 23.56 | 24.00 | 23.27 | 24.00 | 24.00 | 558,292 |
| May 08, 2024 | 24.65 | 24.88 | 23.51 | 23.56 | 23.56 | 1,116,176 |
| May 07, 2024 | 25.11 | 25.49 | 24.00 | 24.65 | 24.65 | 570,695 |
| May 06, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 23.01 | 25.11 | 22.75 | 25.11 | 25.11 | 814,954 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 24.00 | 24.70 | 22.00 | 22.00 | 22.00 | 3,139,809 |
| Apr 29, 2024 | 24.00 | 24.12 | 23.03 | 24.00 | 24.00 | 1,120,043 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Apr 24, 2024 | 25.12 | 25.25 | 24.10 | 25.12 | 25.12 | 646,250 |
| Apr 23, 2024 | 25.79 | 26.33 | 25.11 | 25.12 | 25.12 | 311,592 |
| Apr 22, 2024 | 26.44 | 26.49 | 25.79 | 25.79 | 25.79 | 360,861 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 26.76 | 27.24 | 25.51 | 25.99 | 25.99 | 2,232,628 |
| Apr 17, 2024 | 26.17 | 27.33 | 26.20 | 26.76 | 26.76 | 2,620,578 |
| Apr 16, 2024 | 26.23 | 26.75 | 26.11 | 26.17 | 26.17 | 941,487 |
| Apr 15, 2024 | 26.39 | 27.00 | 26.10 | 26.23 | 26.23 | 1,965,025 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 26.27 | 26.55 | 26.00 | 26.39 | 26.39 | 200,798 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 25.70 | 26.60 | 25.90 | 26.50 | 26.50 | 953,905 |
| Apr 03, 2024 | 26.60 | 26.84 | 25.62 | 25.70 | 25.70 | 1,507,103 |
| Apr 02, 2024 | 26.33 | 27.00 | 26.30 | 26.60 | 26.60 | 1,094,090 |
| Apr 01, 2024 | 25.36 | 28.00 | 25.52 | 26.33 | 26.33 | 902,643 |
| Mar 28, 2024 | 27.10 | 27.31 | 26.73 | 27.00 | 27.00 | 766,240 |
| Mar 27, 2024 | 27.50 | 27.40 | 26.88 | 27.10 | 27.10 | 1,076,985 |
| Mar 26, 2024 | 27.89 | 28.20 | 27.00 | 27.50 | 27.50 | 1,429,865 |
| Mar 25, 2024 | 27.19 | 28.00 | 26.70 | 27.89 | 27.89 | 520,025 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 26.61 | 27.05 | 26.00 | 26.71 | 26.71 | 834,397 |
| Mar 20, 2024 | 26.32 | 27.49 | 26.34 | 26.61 | 26.61 | 5,549,985 |
| Mar 19, 2024 | 26.60 | 27.00 | 26.09 | 26.32 | 26.32 | 2,271,009 |
| Mar 18, 2024 | 28.00 | 28.00 | 25.73 | 26.60 | 26.60 | 2,236,087 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 29.50 | 30.20 | 27.60 | 29.49 | 29.49 | 3,650,515 |
| Mar 13, 2024 | 31.80 | 32.00 | 29.50 | 29.50 | 29.50 | 2,254,767 |
| Mar 12, 2024 | 33.91 | 34.35 | 31.80 | 31.80 | 31.80 | 1,310,689 |
| Mar 11, 2024 | 34.79 | 34.79 | 33.90 | 33.91 | 33.91 | 3,684,974 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 35.99 | 35.99 | 34.10 | 35.50 | 35.50 | 646,216 |
| Mar 06, 2024 | 34.60 | 36.00 | 33.33 | 35.99 | 35.99 | 1,906,220 |
| Mar 05, 2024 | 34.81 | 35.99 | 34.30 | 34.60 | 34.60 | 811,393 |
| Mar 04, 2024 | 35.31 | 37.10 | 34.51 | 34.81 | 34.81 | 1,778,151 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 33.90 | 36.17 | 31.80 | 36.17 | 36.17 | 1,302,545 |
| Feb 28, 2024 | 34.03 | 35.00 | 33.51 | 33.90 | 33.90 | 499,731 |
| Feb 27, 2024 | 35.26 | 36.44 | 34.03 | 34.03 | 34.03 | 1,003,651 |
| Feb 26, 2024 | 33.00 | 35.60 | 32.50 | 35.26 | 35.26 | 1,425,261 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 33.00 | 34.29 | 32.90 | 34.25 | 34.25 | 2,134,247 |
| Feb 21, 2024 | 32.44 | 33.01 | 31.53 | 33.00 | 33.00 | 2,169,386 |
| Feb 20, 2024 | 32.16 | 32.75 | 32.05 | 32.44 | 32.44 | 895,996 |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 32.05 | 32.65 | 32.00 | 32.25 | 32.25 | 1,453,913 |
| Feb 14, 2024 | 32.00 | 33.00 | 31.83 | 32.05 | 32.05 | 839,795 |
| Feb 13, 2024 | 31.50 | 32.50 | 31.50 | 32.00 | 32.00 | 2,796,792 |
| Feb 12, 2024 | 32.20 | 32.84 | 31.50 | 31.50 | 31.50 | 922,624 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 31.39 | 32.47 | 31.20 | 32.44 | 32.44 | 1,517,263 |
| Feb 07, 2024 | 31.00 | 31.94 | 31.22 | 31.39 | 31.39 | 969,730 |
| Feb 06, 2024 | 32.40 | 32.59 | 30.24 | 31.00 | 31.00 | 11,435,346 |
| Feb 05, 2024 | 32.60 | 33.48 | 32.00 | 32.40 | 32.40 | 2,547,754 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 33.25 | 34.30 | 29.10 | 32.50 | 32.50 | 3,812,534 |
| Jan 31, 2024 | 37.20 | 37.19 | 33.25 | 33.25 | 33.25 | 3,252,778 |
| Jan 30, 2024 | 35.57 | 37.50 | 35.00 | 37.20 | 37.20 | 1,436,961 |
| Jan 29, 2024 | 36.55 | 38.46 | 35.01 | 35.57 | 35.57 | 1,641,848 |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.