Canada markets open in 5 hours 53 minutes

Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.45-0.03 (-0.18%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.1516.8415.9316.4516.4532,300
Apr 24, 202416.4916.9016.2216.4816.4871,100
Apr 23, 202417.5317.8616.5216.6316.6356,000
Apr 22, 202416.4317.5116.0017.4017.4075,300
Apr 19, 202416.3116.6215.9516.1416.1470,100
Apr 18, 202416.0216.5615.6516.0916.09103,500
Apr 17, 202417.0617.0915.8716.1816.1847,600
Apr 16, 202416.2616.9915.8116.6816.6882,400
Apr 15, 202417.8817.9916.2016.3016.3071,000
Apr 12, 202418.5018.5817.1917.5117.5160,400
Apr 11, 202418.3018.7018.0118.4318.43108,000
Apr 10, 202419.3819.3818.4018.4018.40171,900
Apr 09, 202419.5620.2218.7119.0019.00105,700
Apr 08, 202419.6919.7619.0319.5319.53113,300
Apr 05, 202418.0019.8317.8019.3019.30343,600
Apr 04, 202419.1319.1318.1118.2218.22100,600
Apr 03, 202418.0019.0317.7718.7818.7859,900
Apr 02, 202417.6618.1117.6018.0018.0045,200
Apr 01, 202417.6418.1517.6418.0418.0421,900
Mar 28, 202418.1018.2017.5717.6917.6911,500
Mar 27, 202417.8118.1217.6717.9217.9220,900
Mar 26, 202418.3018.4717.6017.8017.8052,900
Mar 25, 202418.5418.9617.8117.9717.9797,100
Mar 22, 202417.7018.5917.5718.5018.5090,400
Mar 21, 202418.3618.6717.6517.7517.75182,100
Mar 20, 202416.7918.6616.6618.3518.35165,800
Mar 19, 202416.9617.6816.0717.0917.09130,600
Mar 18, 202415.0417.0714.9216.8516.85198,500
Mar 15, 202414.5615.3714.2015.1615.16166,400
Mar 14, 202415.7016.0414.5914.8514.85229,700
Mar 13, 202416.1016.5015.4515.6815.68154,300
Mar 12, 202415.6916.3515.3616.1516.1563,500
Mar 11, 202416.7016.7015.6215.7615.7610,200
Mar 08, 202416.3017.3115.6316.1916.1994,500
Mar 07, 202416.1217.0515.3515.8615.8653,100
Mar 06, 202416.5817.1515.9816.1216.12101,200
Mar 05, 202417.1017.4016.5516.7116.7127,500
Mar 04, 202418.5518.5517.1717.2717.2744,500
Mar 01, 202416.9317.5816.2817.4417.4437,500
Feb 29, 202417.2017.4416.4416.6416.6438,400
Feb 28, 202416.8717.3916.8116.8916.8962,100
Feb 27, 202417.9218.0217.0017.2517.2563,600
Feb 26, 202418.7519.3417.9518.1018.10168,100
Feb 23, 202419.9219.9218.4518.9718.9795,300
Feb 22, 202419.0620.1519.0619.4519.4568,700
Feb 21, 202419.1519.2018.6019.0719.0741,300
Feb 20, 202419.0919.5318.1219.2119.2163,600
Feb 16, 202418.8719.1618.4318.6318.638,800
Feb 15, 202417.8919.3117.8918.8918.8949,000
Feb 14, 202418.0018.4017.6518.3618.3634,400
Feb 13, 202417.2117.2816.8117.2617.269,300
Feb 12, 202418.0218.0817.2017.3617.3616,800
Feb 09, 202416.8217.9116.5017.7017.7055,500
Feb 08, 202418.3218.3216.6916.8316.8345,400
Feb 07, 202417.8019.0017.8018.4218.4262,900
Feb 06, 202418.8618.9618.2218.9118.9167,500
Feb 05, 202419.6920.1618.4818.6118.6138,100
Feb 02, 202419.4919.9019.3419.5119.5136,400
Feb 01, 202419.7620.0519.3619.6619.6631,800
Jan 31, 202419.2720.1419.2719.6619.6684,700
Jan 30, 202419.8620.1919.5019.5819.5850,300
Jan 29, 202419.9020.0419.0519.6219.6232,700
Jan 26, 202420.2120.6619.3820.0520.05114,200
Jan 25, 202419.7220.1519.6419.8519.85105,300
Jan 24, 202419.7720.3519.0919.2719.2768,400
Jan 23, 202419.9520.7019.2219.2919.29128,600
Jan 22, 202419.7921.5119.7920.2920.29137,600
Jan 19, 202418.8819.8218.5119.7219.7255,600
Jan 18, 202417.7618.8917.4018.8518.8557,100
Jan 17, 202417.0717.9116.9217.6117.6169,500
Jan 16, 202418.0918.4417.2717.4817.4829,700
Jan 12, 202417.8618.7217.8618.4518.4523,500
Jan 11, 202418.4218.4217.8417.9117.919,400
Jan 10, 202417.0218.1517.0218.0818.0834,400
Jan 09, 202418.5218.5317.0917.1617.1665,800
Jan 08, 202418.1018.6217.8518.5918.5967,500
Jan 05, 202418.7518.7917.8418.3918.3972,200
Jan 04, 202419.7119.8718.7818.8918.8928,100
Jan 03, 202420.2820.4419.2619.3419.3480,200
Jan 02, 202419.4120.4019.0819.5719.57110,100
Dec 29, 202319.2019.8719.2019.3719.3753,500
Dec 28, 202319.3119.6819.1019.4919.4927,000
Dec 27, 202319.7520.0819.1119.2119.2143,400
Dec 26, 202319.5920.1419.1019.9119.9162,200
Dec 22, 202319.9520.0019.0019.0319.03138,300
Dec 21, 202320.1020.5618.8020.0920.09186,200
Dec 20, 202320.0320.3719.3019.3019.3079,900
Dec 19, 202321.2521.8020.2320.2920.2992,800
Dec 18, 202319.9521.6019.9321.1121.11149,800
Dec 15, 202319.1519.9518.9319.9519.95101,500
Dec 14, 202319.7420.3418.3719.0119.01109,200
Dec 13, 202320.4920.4919.2619.6519.65165,900
Dec 12, 202317.8319.9117.8019.6919.69247,700
Dec 11, 202317.6018.3416.9618.1118.11117,100
Dec 08, 202316.9017.6016.6517.6017.6049,200
Dec 07, 202316.9717.1415.8016.8916.89121,700
Dec 06, 202317.9117.9116.5016.7616.7668,900
Dec 05, 202316.1717.5016.0017.2117.2162,900
Dec 04, 202316.3616.6116.0116.6116.6140,600
Dec 01, 202316.0016.7815.8016.4916.4946,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...