Canada markets close in 4 hours 14 minutes

Holcim AG (HCMLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.93-0.04 (-0.25%)
As of 11:23AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.9517.0216.9316.9316.9312,646
Apr 18, 202417.0017.0816.9316.9716.9774,700
Apr 17, 202417.1717.2517.0217.1117.1153,900
Apr 16, 202417.1017.1317.0117.0617.06174,300
Apr 15, 202417.3817.4317.1817.2117.2140,000
Apr 12, 202417.3017.3717.1517.1717.1751,600
Apr 11, 202417.2217.3617.1117.3317.3329,500
Apr 10, 202417.0217.3517.0217.2217.2243,500
Apr 09, 202417.5617.5817.4217.5217.5287,700
Apr 08, 202417.7217.8117.6817.7517.7527,100
Apr 05, 202417.5817.7817.5817.7417.7436,100
Apr 04, 202417.7017.8517.6117.6817.68251,300
Apr 03, 202417.7717.9917.7717.9517.9552,900
Apr 02, 202417.7217.7817.6517.6817.68124,600
Apr 01, 202418.2518.2517.9718.0818.0894,600
Mar 28, 202418.0018.1718.0018.1618.16197,400
Mar 27, 202417.9517.9517.8017.9417.9489,600
Mar 26, 202417.7817.9917.7217.8817.881,339,600
Mar 25, 202417.8718.0017.8717.9417.94123,100
Mar 22, 202417.8617.9417.8517.8917.8933,100
Mar 21, 202417.7717.9317.7517.8117.8160,100
Mar 20, 202417.6517.8917.6417.8917.8945,100
Mar 19, 202417.4317.5817.4217.5117.5140,200
Mar 18, 202417.4917.4917.3717.3817.3855,300
Mar 15, 202417.4717.5717.2917.4817.48542,700
Mar 14, 202417.5817.6117.4517.4917.4943,000
Mar 13, 202417.5517.6817.5117.6517.6545,600
Mar 12, 202417.3517.5117.3517.5117.5179,900
Mar 11, 202417.1117.1717.0117.1417.1458,900
Mar 08, 202417.2217.2717.0717.1017.1055,700
Mar 07, 202416.9217.0116.9217.0117.0132,100
Mar 06, 202416.5916.6716.5616.6116.6178,000
Mar 05, 202416.5916.6416.5016.5716.5761,800
Mar 04, 202416.6216.8016.5916.7016.7064,900
Mar 01, 202416.5416.6516.5016.6516.6552,900
Feb 29, 202416.3216.4316.2716.2816.28125,300
Feb 28, 202415.9016.1115.8816.1016.1080,300
Feb 27, 202416.0416.1016.0116.0616.06118,600
Feb 26, 202415.9915.9915.8415.8915.89117,300
Feb 23, 202415.6515.7715.6315.7015.7050,200
Feb 22, 202415.5415.7115.5415.6915.6984,300
Feb 21, 202415.5615.6715.5515.6715.67117,300
Feb 20, 202415.4515.4815.3615.3615.3696,800
Feb 16, 202415.3315.4115.3115.4015.4045,000
Feb 15, 202415.0715.1715.0715.1715.1759,200
Feb 14, 202415.0015.0714.9415.0215.0279,400
Feb 13, 202414.7414.8014.6314.6614.6667,400
Feb 12, 202414.9715.1314.9715.0415.0475,700
Feb 09, 202414.8914.8914.7114.8214.82100,700
Feb 08, 202415.0715.1114.9515.0815.08205,300
Feb 07, 202415.2015.2715.1415.2015.2047,600
Feb 06, 202415.1015.2515.1015.1715.1779,500
Feb 05, 202415.1315.1514.9715.1215.12100,200
Feb 02, 202415.1315.1715.0615.1715.1760,400
Feb 01, 202415.1515.2415.0215.2415.24106,000
Jan 31, 202415.4215.5215.3115.3315.33154,800
Jan 30, 202415.7015.8115.4615.7215.72164,900
Jan 29, 202415.4715.6515.4015.6515.6582,600
Jan 26, 202414.8714.9214.8014.8414.8430,800
Jan 25, 202414.6614.8614.6514.8314.8342,800
Jan 24, 202414.8614.8614.7114.7514.75137,800
Jan 23, 202414.5814.5814.4414.5714.5762,400
Jan 22, 202414.6114.8414.6114.7314.7335,300
Jan 19, 202414.7114.7514.5514.7514.7549,300
Jan 18, 202414.7514.8114.5214.8014.8038,800
Jan 17, 202414.6114.7514.5614.7314.7330,500
Jan 16, 202414.8315.0014.8314.8814.8854,700
Jan 12, 202415.3015.3115.1615.2115.2127,500
Jan 11, 202415.1015.1214.9215.1115.1123,100
Jan 10, 202415.1615.1915.0815.1315.1323,200
Jan 09, 202415.3215.3515.0715.2615.2639,700
Jan 08, 202415.0315.3515.0315.3515.3542,200
Jan 05, 202415.1115.2515.0215.1615.1620,000
Jan 04, 202414.9815.2414.9815.2215.2225,700
Jan 03, 202415.2615.2615.0715.1915.1922,200
Jan 02, 202415.1715.5215.1715.4915.4922,500
Dec 29, 202315.6415.7215.5915.6415.6422,100
Dec 28, 202315.7115.7815.5715.5915.5954,400
Dec 27, 202315.5415.7815.5315.6615.6648,400
Dec 26, 202315.6315.6815.5015.6515.6553,900
Dec 22, 202315.5115.5415.4615.5315.5330,700
Dec 21, 202315.5615.5915.4315.4915.4943,500
Dec 20, 202315.4815.5815.3415.3415.3480,700
Dec 19, 202315.5215.6015.5015.5415.5446,400
Dec 18, 202315.3815.3815.1415.2215.2272,700
Dec 15, 202315.4515.6515.3615.4215.4231,100
Dec 14, 202315.3315.4515.3115.3815.3861,400
Dec 13, 202315.2015.3215.1015.3215.3260,800
Dec 12, 202315.0015.1614.8915.1315.1330,600
Dec 11, 202314.8314.9714.8314.8614.8631,700
Dec 08, 202314.8214.8714.7814.8314.8323,600
Dec 07, 202314.7314.8514.7314.8414.8424,000
Dec 06, 202314.9214.9714.7614.7714.7725,000
Dec 05, 202314.7214.7814.7214.7514.7532,600
Dec 04, 202314.5114.8114.5114.7314.73120,900
Dec 01, 202314.7315.0014.7315.0015.0034,300
Nov 30, 202314.6914.7814.6114.6314.6336,800
Nov 29, 202314.5214.6214.5114.5514.5571,000
Nov 28, 202314.3214.3814.2614.3014.3089,600
Nov 27, 202314.2114.2514.2014.2314.2326,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...