Canada markets closed

Eutelsat Group (ETCMY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.05000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.05001.05001.05001.05001.0500100
Apr 11, 20241.05001.05001.05001.05001.0500100
Apr 10, 20241.04001.04001.04001.04001.0400-
Apr 09, 20241.04001.04001.04001.04001.04007,600
Apr 08, 20241.10001.10001.10001.10001.1000-
Apr 05, 20241.10001.10001.10001.10001.10001,000
Apr 04, 20241.09001.09001.09001.09001.0900-
Apr 03, 20241.09001.09001.09001.09001.0900-
Apr 02, 20241.09001.09001.09001.09001.09001,700
Apr 01, 20241.10001.10001.08001.08001.0800700
Mar 28, 20241.10001.10001.10001.10001.1000700
Mar 27, 20241.17001.17001.04001.04001.0400800
Mar 26, 20241.00001.05001.00001.05001.0500700
Mar 25, 20241.04501.04501.04501.04501.0450500
Mar 22, 20240.99300.99300.99300.99300.9930300
Mar 21, 20241.01501.01501.01501.01501.0150200
Mar 20, 20241.02501.02501.02501.02501.0250500
Mar 19, 20241.00401.00401.00401.00401.0040500
Mar 18, 20241.03501.03501.01001.01001.0100600
Mar 15, 20241.01001.01001.00001.01001.01002,500
Mar 14, 20240.97300.97300.97300.97300.9730500
Mar 13, 20240.97000.97000.97000.97000.9700500
Mar 12, 20241.00301.00300.99500.99500.99501,100
Mar 11, 20241.01201.01201.00001.00001.0000700
Mar 08, 20241.05001.05001.05001.05001.05001,000
Mar 07, 20241.05001.05001.05001.05001.05001,000
Mar 06, 20240.95000.95000.95000.95000.9500-
Mar 05, 20240.95000.95000.95000.95000.9500100
Mar 04, 20240.95500.95500.95500.95500.9550200
Mar 01, 20240.95800.95800.95800.95800.9580300
Feb 29, 20240.92300.92300.89000.89000.89003,500
Feb 28, 20241.07001.07001.07001.07001.0700500
Feb 27, 20241.07401.07401.07401.07401.0740-
Feb 26, 20241.07401.07401.07401.07401.0740-
Feb 23, 20241.07401.07401.07401.07401.0740-
Feb 22, 20241.07401.07401.07401.07401.0740-
Feb 21, 20241.07401.07401.07401.07401.0740-
Feb 20, 20241.07401.07401.07401.07401.0740100
Feb 16, 20241.11001.22001.11001.21001.21005,600
Feb 15, 20241.05501.05501.05501.05501.0550-
Feb 14, 20240.99001.05500.99001.05501.0550200
Feb 13, 20240.98000.98000.98000.98000.9800-
Feb 12, 20240.98000.98000.98000.98000.9800175,200
Feb 09, 20240.98000.98000.98000.98000.9800-
Feb 08, 20240.98000.98000.98000.98000.9800-
Feb 07, 20240.98000.98000.98000.98000.9800-
Feb 06, 20240.98000.98000.98000.98000.9800200
Feb 05, 20240.99500.99500.99500.99500.9950-
Feb 02, 20240.95500.99500.95500.99500.99505,500
Feb 01, 20240.91300.91300.91300.91300.9130-
Jan 31, 20240.91500.91500.91300.91300.9130700
Jan 30, 20240.91000.91000.91000.91000.9100300
Jan 29, 20241.00001.00000.97000.97000.97003,300
Jan 26, 20241.08001.08001.08001.08001.0800-
Jan 25, 20241.10001.10001.08001.08001.0800300
Jan 24, 20241.11001.11001.11001.11001.1100-
Jan 23, 20241.11001.11001.11001.11001.11001,500
Jan 22, 20241.13001.13001.13001.13001.1300-
Jan 19, 20241.11001.13001.04001.13001.1300700
Jan 18, 20241.12001.12001.12001.12001.1200-
Jan 17, 20241.12001.12001.12001.12001.1200-
Jan 16, 20241.12001.12001.12001.12001.1200-
Jan 12, 20241.12001.12001.12001.12001.1200-
Jan 11, 20241.12001.12001.12001.12001.1200-
Jan 10, 20241.12001.12001.12001.12001.1200-
Jan 09, 20241.12001.12001.12001.12001.1200-
Jan 08, 20241.12001.12001.12001.12001.1200-
Jan 05, 20241.12001.12001.12001.12001.1200-
Jan 04, 20241.12001.12001.12001.12001.1200-
Jan 03, 20241.12001.12001.12001.12001.1200-
Jan 02, 20241.12001.12001.12001.12001.1200-
Dec 29, 20231.12001.12001.12001.12001.1200-
Dec 28, 20231.12001.12001.12001.12001.1200-
Dec 27, 20231.12001.12001.12001.12001.1200-
Dec 26, 20231.12001.12001.12001.12001.1200-
Dec 22, 20231.12001.12001.12001.12001.12001,000
Dec 21, 20231.11401.11401.11401.11401.1140-
Dec 20, 20231.11401.11401.11401.11401.1140-
Dec 19, 20231.11401.11401.11401.11401.1140-
Dec 18, 20231.11401.11401.11401.11401.1140200
Dec 15, 20231.03001.03001.03001.03001.0300-
Dec 14, 20231.03001.03001.03001.03001.0300-
Dec 13, 20231.03601.03601.03001.03001.030011,500
Dec 12, 20231.05801.05801.05801.05801.0580-
Dec 11, 20231.05801.05801.05801.05801.0580-
Dec 08, 20231.06601.06601.05801.05801.0580200
Dec 07, 20231.10001.10001.10001.10001.1000100
Dec 06, 20231.03001.03001.03001.03001.03002,100
Dec 05, 20231.02001.02001.02001.02001.0200-
Dec 04, 20231.02001.02001.02001.02001.020092,100
Dec 01, 20231.02001.02001.02001.02001.0200500
Nov 30, 20231.05201.05201.05201.05201.0520200
Nov 29, 20231.02001.02001.02001.02001.0200-
Nov 28, 20231.02501.02501.02001.02001.0200800
Nov 27, 20231.07001.07001.07001.07001.0700200
Nov 24, 20231.15001.15001.15001.15001.1500-
Nov 22, 20231.15001.15001.15001.15001.1500500
Nov 21, 20231.14001.14001.14001.14001.1400-
Nov 20, 20231.14001.14001.14001.14001.1400-
Nov 17, 20231.14001.14001.14001.14001.1400200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...