Canada markets closed

Electricité de France S.A. (ECIFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7975+0.0375 (+1.36%)
At close: 02:25PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.80002.80002.76002.80002.800010,200
Dec. 02, 20212.76002.78002.76002.76002.760018,300
Dec. 01, 20212.79002.80002.75002.76002.76003,200
Nov. 30, 20212.76002.77002.72002.76002.760013,600
Nov. 29, 20212.76002.76002.73002.74002.740010,500
Nov. 26, 20212.69002.70002.68002.70002.70004,700
Nov. 24, 20212.80002.80002.79002.79002.79001,700
Nov. 23, 20212.80002.80002.74002.78002.78007,300
Nov. 22, 20212.76002.76002.74002.75002.75002,900
Nov. 19, 20212.80002.80002.78002.79002.79005,500
Nov. 18, 20212.92002.92002.92002.92002.92002,200
Nov. 18, 20210.069 Dividend
Nov. 17, 20212.96002.99002.90002.95002.88107,300
Nov. 16, 20212.91002.99002.91002.92002.851717,600
Nov. 15, 20212.90002.90002.89002.89002.82245,100
Nov. 12, 20212.88002.88002.80002.86002.79314,500
Nov. 11, 20212.81002.91002.81002.83002.763813,800
Nov. 10, 20212.96002.96002.89002.89002.82242,600
Nov. 09, 20212.93002.95002.90002.94002.87124,000
Nov. 08, 20212.99002.99002.92002.92002.85172,200
Nov. 05, 20212.89002.91002.89002.91002.84191,400
Nov. 04, 20212.90002.92002.88002.90002.83228,100
Nov. 03, 20212.86002.89002.86002.89002.8224105,600
Nov. 02, 20212.98002.98002.87002.90002.832211,300
Nov. 01, 20212.90002.91002.89002.91002.841954,100
Oct. 29, 20212.97002.97002.87002.91002.841914,400
Oct. 28, 20212.98003.01002.98003.01002.939615,500
Oct. 27, 20212.98003.02002.98003.01002.939650,200
Oct. 26, 20212.98002.99002.96002.99002.920170,900
Oct. 25, 20212.92002.94002.92002.93002.861511,500
Oct. 22, 20212.96002.96002.91002.92002.85174,100
Oct. 21, 20212.93002.93002.90002.92002.85174,200
Oct. 20, 20212.95002.97002.95002.96002.89085,000
Oct. 19, 20212.93002.95002.92002.92002.851711,300
Oct. 18, 20212.84002.85002.83002.85002.783312,700
Oct. 15, 20212.85002.89002.85002.89002.822434,200
Oct. 14, 20212.89002.89002.83002.85002.783316,800
Oct. 13, 20212.85002.87002.85002.87002.802919,300
Oct. 12, 20212.80002.83002.80002.82002.75406,000
Oct. 11, 20212.76002.76002.71002.73002.66613,600
Oct. 08, 20212.74002.76002.73002.76002.695430,400
Oct. 07, 20212.78002.78002.76002.78002.71501,300
Oct. 06, 20212.78002.80002.77002.78002.715018,800
Oct. 05, 20212.78002.86002.78002.86002.793112,200
Oct. 04, 20212.72002.73002.69002.72002.656418,800
Oct. 01, 20212.62002.64002.60002.64002.57834,500
Sep. 30, 20212.46002.49002.46002.48002.422014,600
Sep. 29, 20212.52002.53002.52002.53002.47089,100
Sep. 28, 20212.54002.57002.52002.56002.500114,400
Sep. 27, 20212.55002.58002.54002.54002.480633,400
Sep. 24, 20212.49002.51002.46002.46002.40256,300
Sep. 23, 20212.52002.52002.48002.48002.42207,100
Sep. 22, 20212.41002.44002.41002.42002.363421,200
Sep. 21, 20212.41002.41002.38002.39002.334151,500
Sep. 20, 20212.41002.41002.38002.40002.343915,300
Sep. 17, 20212.46002.46002.44002.46002.40255,200
Sep. 16, 20212.48002.49002.46002.47002.412221,400
Sep. 15, 20212.50002.52002.49002.49002.431837,600
Sep. 14, 20212.52002.54002.51002.53002.47088,800
Sep. 13, 20212.56002.56002.50002.50002.44154,900
Sep. 10, 20212.48002.48002.48002.48002.42201,100
Sep. 09, 20212.51002.52002.49002.51002.451313,000
Sep. 08, 20212.52002.52002.50002.51002.451310,300
Sep. 07, 20212.48002.55002.48002.53002.47082,300
Sep. 03, 20212.56002.58002.53002.53002.47083,100
Sep. 02, 20212.60002.61002.57002.57002.509933,100
Sep. 01, 20212.63002.65002.63002.63002.56855,300
Aug. 31, 20212.66002.71002.64002.66002.597816,800
Aug. 30, 20212.67002.67002.65002.65002.58802,700
Aug. 27, 20212.62002.65002.62002.64002.578318,700
Aug. 26, 20212.64002.69002.64002.68002.61736,100
Aug. 25, 20212.67002.67002.64002.66002.59788,000
Aug. 24, 20212.64002.67002.63002.66002.597814,200
Aug. 23, 20212.63002.64002.62002.62002.558711,100
Aug. 20, 20212.59002.61002.59002.60002.539212,300
Aug. 19, 20212.59002.59002.55002.58002.519721,100
Aug. 18, 20212.57002.60002.57002.57002.509977,900
Aug. 17, 20212.54002.55002.50002.50002.441519,100
Aug. 16, 20212.54002.58002.54002.54002.480613,600
Aug. 13, 20212.54002.56002.54002.56002.500155,900
Aug. 12, 20212.57002.57002.50002.50002.441523,100
Aug. 11, 20212.52002.56002.52002.52002.461122,800
Aug. 10, 20212.51002.53002.51002.51002.451321,500
Aug. 09, 20212.50002.50002.49002.49002.43185,500
Aug. 06, 20212.49002.52002.48002.50002.4415164,200
Aug. 05, 20212.48002.52002.48002.52002.46111,700
Aug. 04, 20212.48002.48002.46002.48002.42201,200
Aug. 03, 20212.46002.48002.46002.46002.402515,900
Aug. 02, 20212.47002.47002.43002.44002.38298,600
Jul. 30, 20212.39002.41002.34002.38002.324323,000
Jul. 29, 20212.42002.44002.41002.42002.363412,700
Jul. 28, 20212.50002.52002.49002.51002.4513356,500
Jul. 27, 20212.51002.54002.50002.54002.48062,800
Jul. 26, 20212.50002.52002.49002.51002.45136,000
Jul. 23, 20212.48002.51002.48002.50002.441527,100
Jul. 22, 20212.50002.50002.45002.45002.39272,700
Jul. 21, 20212.44002.45002.43002.44002.38293,400
Jul. 20, 20212.39002.40002.38002.38002.32437,000
Jul. 19, 20212.40002.43002.39002.42002.363414,700
Jul. 16, 20212.53002.54002.50002.50002.44157,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...