Canada markets closed

Engie SA (ENGQF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.48+0.08 (+0.46%)
At close: 03:46PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202417.0717.4916.9117.4817.485,234
Apr 22, 202417.1417.4116.7817.4017.402,900
Apr 19, 202417.1817.1816.7017.1817.183,200
Apr 18, 202417.0817.1616.6317.1617.163,200
Apr 17, 202417.3517.3516.6016.7216.722,300
Apr 16, 202417.3017.3016.4316.4516.453,300
Apr 15, 202417.0317.0716.6216.6216.622,300
Apr 12, 202417.0117.0716.7516.7516.754,400
Apr 11, 202416.6616.8816.6616.8816.883,700
Apr 10, 202416.6116.9116.4516.5016.506,000
Apr 09, 202417.0317.1517.0317.0917.095,300
Apr 08, 202417.1417.1816.6416.6616.662,500
Apr 05, 202416.4317.0116.4216.9916.999,200
Apr 04, 202416.8117.1416.7216.7216.72102,700
Apr 03, 202417.0517.1316.4516.6116.615,300
Apr 02, 202416.4016.8816.4016.8816.882,600
Apr 01, 202416.2017.1516.2017.1517.154,100
Mar 28, 202417.0717.0716.5916.8416.842,100
Mar 27, 202417.1117.1116.7816.8016.8011,600
Mar 26, 202416.6516.8716.6516.7916.793,200
Mar 25, 202416.9016.9716.6516.9316.933,000
Mar 22, 202416.5417.0016.5016.5216.523,300
Mar 21, 202416.5916.8016.5316.5316.531,600
Mar 20, 202416.5317.1116.5317.1117.111,700
Mar 19, 202416.6016.8116.4716.8116.813,800
Mar 18, 202416.8116.9016.2716.3616.363,200
Mar 15, 202416.8317.1916.6816.7016.703,400
Mar 14, 202416.6316.7416.5316.7416.741,800
Mar 13, 202416.5417.0016.2316.7016.704,400
Mar 12, 202416.4716.8016.3616.3616.365,700
Mar 11, 202416.8516.8516.4916.5116.519,300
Mar 08, 202416.2016.7916.2016.5316.534,200
Mar 07, 202416.8016.8716.6116.6516.651,800
Mar 06, 202416.5716.6816.3716.6516.654,600
Mar 05, 202416.3416.4016.1616.1616.166,200
Mar 04, 202415.6516.0815.6516.0816.086,600
Mar 01, 202415.8716.0215.8716.0216.024,800
Feb 29, 202416.1416.1715.9515.9615.961,300
Feb 28, 202416.6016.6015.9215.9215.924,000
Feb 27, 202416.0116.1415.7115.7115.711,400
Feb 26, 202415.7416.1215.6715.9515.955,300
Feb 23, 202416.2116.2815.9015.9315.9310,400
Feb 22, 202416.1316.2115.8115.8115.8111,400
Feb 21, 202415.4515.9415.4515.6615.668,600
Feb 20, 202415.4715.8415.3915.4115.414,800
Feb 16, 202415.2515.6415.2515.6415.643,700
Feb 15, 202415.7315.8015.3615.7815.7830,200
Feb 14, 202415.2815.6215.2015.2015.2015,400
Feb 13, 202415.5415.5415.1015.5215.525,800
Feb 12, 202415.5115.5915.1415.1715.1752,800
Feb 09, 202414.9815.4014.9815.4015.404,400
Feb 08, 202415.5915.7015.3015.3015.303,400
Feb 07, 202415.4515.7815.3715.7815.787,200
Feb 06, 202415.5615.9415.5115.5415.5410,700
Feb 05, 202415.8915.9915.5815.9915.993,300
Feb 02, 202415.8816.0215.8816.0116.011,100
Feb 01, 202415.7216.1615.7215.7515.755,200
Jan 31, 202416.1116.2515.8215.8215.824,700
Jan 30, 202415.8816.2715.8815.9215.922,200
Jan 29, 202415.7416.0115.7415.8815.883,500
Jan 26, 202416.0016.0715.7215.8615.862,400
Jan 25, 202416.5416.6416.2116.2116.213,100
Jan 24, 202416.8516.8516.3816.3816.384,500
Jan 23, 202416.5116.8416.3216.5316.534,500
Jan 22, 202417.2217.2516.8216.8216.821,900
Jan 19, 202417.0517.1616.7217.1617.163,000
Jan 18, 202417.0017.0416.7416.7416.741,300
Jan 17, 202416.7617.0916.5117.0817.084,500
Jan 16, 202417.2617.3316.9216.9216.923,400
Jan 12, 202417.8017.9117.4517.9117.914,800
Jan 11, 202418.0918.1217.6617.8817.8840,300
Jan 10, 202418.2318.3217.8817.8817.884,100
Jan 09, 202418.1618.2717.8317.8317.832,400
Jan 08, 202417.7518.2217.7418.1918.197,800
Jan 05, 202417.8918.0317.6717.6717.672,600
Jan 04, 202417.8117.9217.4917.4917.49900
Jan 03, 202417.3917.4517.0017.2717.2711,900
Jan 02, 202417.6917.7017.2417.2417.241,600
Dec 29, 202317.5117.5117.3217.3317.33900
Dec 28, 202317.6417.8917.6217.8917.891,700
Dec 27, 202318.4518.4517.7017.7017.703,400
Dec 26, 202318.6018.6017.3018.1818.185,700
Dec 22, 202317.9718.1017.4917.5217.528,700
Dec 21, 202317.6718.1117.5617.5617.561,300
Dec 20, 202317.9118.0617.1517.9217.926,300
Dec 19, 202317.6717.9017.4817.8917.893,100
Dec 18, 202317.7917.8117.4517.8117.812,200
Dec 15, 202317.9817.9817.4817.8917.891,600
Dec 14, 202318.0818.1717.8017.9917.996,000
Dec 13, 202317.2017.5917.2017.5017.505,600
Dec 12, 202317.4617.4817.1517.4717.479,300
Dec 11, 202317.2117.5817.1617.1617.165,000
Dec 08, 202317.6017.6317.2317.2517.252,500
Dec 07, 202317.3817.6717.2417.6717.672,100
Dec 06, 202317.5517.6217.1517.1517.157,900
Dec 05, 202317.5417.5417.0517.0717.073,800
Dec 04, 202317.5017.5917.1417.5917.592,900
Dec 01, 202317.5217.7317.1517.2017.204,500
Nov 30, 202317.9017.9017.0417.6017.603,200
Nov 29, 202318.0418.0417.1217.2317.232,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...