Canada markets closed

Orange S.A. (FNCTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.48-0.15 (-1.55%)
At close: 12:26PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20229.489.489.489.489.48100
Sept 22, 20229.749.749.639.639.6372,800
Sept 21, 20229.249.249.249.249.24500
Sept 20, 20229.849.849.779.779.771,500
Sept 19, 202210.2210.2210.2210.2210.22700
Sept 16, 202210.2210.2210.2210.2210.226,700
Sept 15, 202210.2210.2210.2210.2210.22-
Sept 14, 202210.1510.2210.1510.2210.22300
Sept 13, 202210.2810.2810.2810.2810.28-
Sept 12, 202210.2810.2810.2810.2810.28900
Sept 09, 202210.2810.2810.2810.2810.2815,700
Sept 08, 202210.0910.2810.0910.2810.2889,600
Sept 07, 20229.849.849.849.849.84-
Sept 06, 20229.849.849.849.849.84200
Sept 02, 202210.3810.3810.3810.3810.38200,000
Sept 01, 202210.3810.3810.3810.3810.38300
Aug 31, 202210.0310.0310.0310.0310.039,400
Aug 30, 202210.0310.0310.0310.0310.033,200
Aug 29, 202210.0310.0310.0310.0310.03300
Aug 26, 202210.0410.0410.0410.0410.04-
Aug 25, 202210.0410.0410.0410.0410.04-
Aug 24, 202210.2410.2410.0410.0410.0410,900
Aug 23, 202210.2810.2810.2810.2810.28600
Aug 22, 202210.3710.3710.3710.3710.37-
Aug 19, 202210.3710.3710.3710.3710.3745,300
Aug 18, 202210.8410.8410.8410.8410.84300
Aug 17, 202210.8410.8410.8410.8410.8412,500
Aug 16, 202210.2110.2110.2110.2110.21-
Aug 15, 202210.2110.2110.2110.2110.214,500
Aug 12, 202210.2010.2010.2010.2010.206,000
Aug 11, 202210.2010.2010.2010.2010.20100
Aug 10, 202210.2010.2010.2010.2010.20400
Aug 09, 20229.979.979.979.979.97-
Aug 08, 20229.979.979.979.979.97-
Aug 05, 20229.979.979.979.979.9710,800
Aug 04, 20229.939.979.939.979.976,000
Aug 03, 202210.1510.1510.1510.1510.152,400
Aug 02, 202210.1510.1510.1510.1510.155,200
Aug 01, 202210.1510.1510.1510.1510.15-
Jul 29, 202210.1510.1510.1510.1510.15100
Jul 28, 202210.5910.5910.5910.5910.59-
Jul 27, 202210.5910.5910.5910.5910.59-
Jul 26, 202210.5910.5910.5910.5910.59400
Jul 25, 202210.5510.5510.5510.5510.55500
Jul 22, 202210.5110.5510.5110.5510.551,000
Jul 21, 202211.0611.0611.0611.0611.06-
Jul 20, 202211.0611.0611.0611.0611.061,100
Jul 19, 202210.5010.5010.5010.5010.50100
Jul 18, 202210.5010.5010.5010.5010.50-
Jul 15, 202210.5010.5010.5010.5010.50-
Jul 14, 202210.5010.5010.5010.5010.50100
Jul 13, 202211.9911.9911.9911.9911.99-
Jul 12, 202211.9911.9911.9911.9911.99-
Jul 11, 202211.9911.9911.9911.9911.99-
Jul 08, 202211.9911.9911.9911.9911.9912,300
Jul 07, 202211.9911.9911.9911.9911.99-
Jul 06, 202211.9911.9911.9911.9911.99-
Jul 05, 202211.9911.9911.9911.9911.99-
Jul 01, 202211.9911.9911.9911.9911.99-
Jun 30, 202211.9911.9911.9911.9911.99300
Jun 29, 202211.7211.8611.4411.8611.8684,100
Jun 28, 202211.4111.4111.4111.4111.41700
Jun 27, 202211.4511.4511.4111.4111.411,000
Jun 24, 202211.3811.3811.3811.3811.38100
Jun 23, 202211.0911.0911.0911.0911.091,200
Jun 22, 202211.0911.0911.0911.0911.09400
Jun 21, 202211.0911.0911.0911.0911.09-
Jun 17, 202211.0911.0911.0911.0911.09100
Jun 16, 202211.6111.6111.6111.6111.61-
Jun 15, 202211.6111.6111.6111.6111.61100
Jun 14, 202211.9911.9911.9911.9911.99-
Jun 13, 202211.9911.9911.9911.9911.99-
Jun 10, 202211.9911.9911.9911.9911.99-
Jun 09, 202211.9911.9911.9911.9911.99-
Jun 08, 202211.9911.9911.9911.9911.99-
Jun 07, 202211.9911.9911.9911.9911.99-
Jun 07, 20220.428 Dividend
Jun 06, 202211.9911.9911.9911.9911.56500
Jun 03, 202211.9711.9711.9711.9711.54100
Jun 02, 202212.3012.3012.3012.3011.861,300
Jun 01, 202212.4012.4012.4012.4011.96-
May 31, 202212.4012.4012.4012.4011.961,000
May 27, 202212.5412.5412.5412.5412.09-
May 26, 202212.5412.5412.5412.5412.0912,000
May 25, 202212.5412.5412.5412.5412.09-
May 24, 202212.5412.5412.5412.5412.09-
May 23, 202212.5412.5412.5412.5412.09-
May 20, 202212.5412.5412.5412.5412.09-
May 19, 202212.5412.5412.5412.5412.09-
May 18, 202212.5412.5412.5412.5412.09500
May 17, 202212.1612.1612.1612.1611.73-
May 16, 202212.1612.1612.1612.1611.73-
May 13, 202212.1612.1612.1612.1611.73-
May 12, 202212.3012.3012.1612.1611.73700
May 11, 202212.2712.2712.2712.2711.83-
May 10, 202212.3012.3012.2712.2711.83600
May 09, 202212.2512.2512.2512.2511.81-
May 06, 202212.2512.2512.2512.2511.81-
May 05, 202212.2512.2512.2512.2511.81-
May 04, 202212.2512.2512.2512.2511.81100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...