STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Orange S.A. (FNCTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.15+0.17 (+1.58%)

At close: 11:42AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	11.15	11.15	11.15	11.15	11.15	1,826
Oct. 19, 2021	10.97	10.98	10.97	10.98	10.98	1,300
Oct. 18, 2021	10.95	10.95	10.95	10.95	10.95	-
Oct. 15, 2021	10.95	10.95	10.95	10.95	10.95	100
Oct. 14, 2021	10.93	10.93	10.93	10.93	10.93	200,000
Oct. 13, 2021	10.93	10.93	10.93	10.93	10.93	101,500
Oct. 12, 2021	10.95	10.95	10.95	10.95	10.95	7,200
Oct. 11, 2021	10.93	10.93	10.75	10.75	10.75	1,000
Oct. 08, 2021	10.53	10.53	10.53	10.53	10.53	-
Oct. 07, 2021	10.53	10.53	10.53	10.53	10.53	-
Oct. 06, 2021	10.53	10.53	10.53	10.53	10.53	-
Oct. 05, 2021	10.53	10.53	10.53	10.53	10.53	1,000
Oct. 04, 2021	11.00	11.00	11.00	11.00	11.00	-
Oct. 01, 2021	10.95	11.00	10.95	11.00	11.00	500
Sep. 30, 2021	10.83	10.83	10.83	10.83	10.83	1,000
Sep. 29, 2021	10.61	11.00	10.61	11.00	11.00	302,400
Sep. 28, 2021	11.10	11.10	11.10	11.10	11.10	-
Sep. 27, 2021	10.82	11.10	10.78	11.10	11.10	5,500
Sep. 24, 2021	10.97	10.97	10.97	10.97	10.97	21,300
Sep. 23, 2021	10.93	10.93	10.93	10.93	10.93	3,900
Sep. 22, 2021	10.91	10.91	10.91	10.91	10.91	-
Sep. 21, 2021	10.91	10.91	10.91	10.91	10.91	-
Sep. 20, 2021	10.91	10.91	10.91	10.91	10.91	200
Sep. 17, 2021	10.84	10.84	10.84	10.84	10.84	-
Sep. 16, 2021	10.84	10.84	10.84	10.84	10.84	-
Sep. 15, 2021	10.84	10.84	10.84	10.84	10.84	4,100
Sep. 14, 2021	11.10	11.10	11.10	11.10	11.10	-
Sep. 13, 2021	11.10	11.10	11.10	11.10	11.10	-
Sep. 10, 2021	11.10	11.10	11.10	11.10	11.10	400
Sep. 09, 2021	11.18	11.18	11.18	11.18	11.18	5,300
Sep. 08, 2021	11.15	11.15	11.15	11.15	11.15	-
Sep. 07, 2021	11.15	11.15	11.15	11.15	11.15	-
Sep. 03, 2021	11.15	11.15	11.15	11.15	11.15	-
Sep. 02, 2021	11.15	11.15	11.15	11.15	11.15	-
Sep. 01, 2021	11.23	11.23	11.15	11.15	11.15	2,800
Aug. 31, 2021	11.36	11.36	11.36	11.36	11.36	-
Aug. 30, 2021	11.54	11.54	11.36	11.36	11.36	500
Aug. 27, 2021	11.38	11.38	11.38	11.38	11.38	-
Aug. 26, 2021	11.38	11.38	11.38	11.38	11.38	1,500
Aug. 25, 2021	11.38	11.38	11.38	11.38	11.38	-
Aug. 24, 2021	11.40	11.40	11.38	11.38	11.38	800
Aug. 23, 2021	11.26	11.26	11.26	11.26	11.26	-
Aug. 20, 2021	11.26	11.26	11.26	11.26	11.26	-
Aug. 19, 2021	11.26	11.26	11.26	11.26	11.26	-
Aug. 18, 2021	11.26	11.26	11.26	11.26	11.26	-
Aug. 17, 2021	11.26	11.26	11.26	11.26	11.26	98,000
Aug. 16, 2021	11.34	11.34	11.34	11.34	11.34	115,000
Aug. 13, 2021	11.13	11.13	11.13	11.13	11.13	100
Aug. 12, 2021	11.13	11.13	11.13	11.13	11.13	-
Aug. 11, 2021	11.13	11.13	11.13	11.13	11.13	-
Aug. 10, 2021	11.13	11.13	11.13	11.13	11.13	40,900
Aug. 09, 2021	11.22	11.47	11.22	11.47	11.47	35,000
Aug. 06, 2021	11.14	11.14	11.14	11.14	11.14	-
Aug. 05, 2021	11.14	11.14	11.14	11.14	11.14	-
Aug. 04, 2021	11.14	11.14	11.14	11.14	11.14	-
Aug. 03, 2021	11.14	11.14	11.14	11.14	11.14	-
Aug. 02, 2021	11.14	11.14	11.14	11.14	11.14	-
Jul. 30, 2021	11.14	11.14	11.14	11.14	11.14	14,000
Jul. 29, 2021	11.15	11.15	10.81	10.81	10.81	55,300
Jul. 28, 2021	11.43	11.43	11.43	11.43	11.43	-
Jul. 27, 2021	11.43	11.43	11.43	11.43	11.43	80,000
Jul. 26, 2021	11.38	11.38	11.38	11.38	11.38	400
Jul. 23, 2021	11.47	11.47	11.47	11.47	11.47	-
Jul. 22, 2021	11.47	11.47	11.47	11.47	11.47	300
Jul. 21, 2021	11.07	11.07	11.07	11.07	11.07	-
Jul. 20, 2021	11.07	11.07	11.07	11.07	11.07	100
Jul. 19, 2021	11.08	11.08	11.07	11.07	11.07	20,000
Jul. 16, 2021	11.29	11.29	11.29	11.29	11.29	145,900
Jul. 15, 2021	11.25	11.30	11.25	11.30	11.30	2,100
Jul. 14, 2021	11.30	11.30	11.30	11.30	11.30	-
Jul. 13, 2021	11.30	11.30	11.30	11.30	11.30	1,000
Jul. 12, 2021	11.50	11.50	11.36	11.36	11.36	1,000
Jul. 09, 2021	11.42	11.42	11.24	11.24	11.24	25,200
Jul. 08, 2021	11.12	11.42	11.12	11.42	11.42	500
Jul. 07, 2021	11.25	11.25	11.25	11.25	11.25	400
Jul. 06, 2021	11.30	11.30	11.30	11.30	11.30	200
Jul. 02, 2021	11.34	11.34	11.34	11.34	11.34	-
Jul. 01, 2021	11.50	11.50	11.30	11.34	11.34	4,200
Jun. 30, 2021	11.34	11.34	11.30	11.30	11.30	2,100
Jun. 29, 2021	11.60	11.60	11.60	11.60	11.60	-
Jun. 28, 2021	11.60	11.60	11.60	11.60	11.60	14,100
Jun. 25, 2021	11.49	11.49	11.49	11.49	11.49	-
Jun. 24, 2021	11.49	11.49	11.48	11.49	11.49	78,000
Jun. 23, 2021	11.80	11.80	11.58	11.58	11.58	500
Jun. 22, 2021	11.82	11.82	11.82	11.82	11.82	300
Jun. 21, 2021	12.00	12.24	11.82	12.00	12.00	53,500
Jun. 18, 2021	11.94	11.94	11.94	11.94	11.94	-
Jun. 17, 2021	11.94	11.94	11.94	11.94	11.94	102,100
Jun. 16, 2021	11.95	12.30	11.95	12.30	12.30	700
Jun. 15, 2021	11.96	12.22	11.96	12.22	12.22	400
Jun. 15, 2021	0.606 Dividend
Jun. 14, 2021	12.70	12.85	12.70	12.85	12.24	1,100
Jun. 11, 2021	12.35	12.35	12.35	12.35	11.77	-
Jun. 10, 2021	12.35	12.35	12.35	12.35	11.77	800
Jun. 09, 2021	12.47	12.47	12.47	12.47	11.88	4,700
Jun. 08, 2021	12.78	12.81	12.47	12.47	11.88	1,500
Jun. 07, 2021	12.77	12.77	12.77	12.77	12.17	-
Jun. 04, 2021	12.77	12.77	12.77	12.77	12.17	1,500
Jun. 03, 2021	12.82	12.82	12.82	12.82	12.22	-
Jun. 02, 2021	12.82	12.82	12.82	12.82	12.22	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.20(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.03(+0.43%)

CAD/USD0.8116-0.0005(-0.06%)

CRUDE OIL84.25+0.38(+0.45%)

BTC-CAD81,347.47+1,615.52(+2.03%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Orange S.A. (FNCTF)

S&P/TSX
21,188.19
+101.20(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.03(+0.43%)

CAD/USD
0.8116
-0.0005(-0.06%)

CRUDE OIL
84.25
+0.38(+0.45%)

BTC-CAD
81,347.47
+1,615.52(+2.03%)