Canada markets open in 6 hours 19 minutes

Imperial Brands PLC (IMBBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.27-0.13 (-0.56%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.3623.3623.1623.2723.2776,678
May 02, 202423.2723.4223.1923.4023.40111,000
May 01, 202423.2423.2823.1423.1523.1589,900
Apr 30, 202423.1723.2923.0423.1023.10134,800
Apr 29, 202423.2423.3123.1723.2223.2296,600
Apr 26, 202423.1323.7022.8323.2323.23173,000
Apr 25, 202423.0323.2422.9923.1823.18141,000
Apr 24, 202422.8822.8822.7522.8522.8562,600
Apr 23, 202422.7022.9222.7022.9022.90111,400
Apr 22, 202422.6022.9022.6022.8722.87332,100
Apr 19, 202422.1822.3922.0222.3722.3792,200
Apr 18, 202422.1122.2222.0622.1822.1887,600
Apr 17, 202421.8922.0921.8822.0322.03230,600
Apr 16, 202421.5621.7521.4721.6621.66156,100
Apr 15, 202421.7921.9421.7221.7221.72332,200
Apr 12, 202421.6121.6821.4321.6021.6085,100
Apr 11, 202421.7921.8121.5321.7421.74114,700
Apr 10, 202421.5721.6621.3621.4921.49141,600
Apr 09, 202422.1722.1721.8021.9421.94163,300
Apr 08, 202422.1322.2022.0422.2022.20117,600
Apr 05, 202422.0022.0721.8322.0322.03173,900
Apr 04, 202422.5222.5922.2822.3122.31141,900
Apr 03, 202422.5222.5822.4422.5622.5672,600
Apr 02, 202422.4222.4822.3022.3522.3569,200
Apr 01, 202421.9622.8021.9622.5022.5086,800
Mar 28, 202422.5522.7022.5422.6022.6068,500
Mar 27, 202422.3022.5322.3022.5322.5378,500
Mar 26, 202422.0922.3222.0922.2022.20114,000
Mar 25, 202422.1322.2122.0822.1322.13126,300
Mar 22, 202422.0322.1822.0022.1522.1598,600
Mar 21, 202422.1422.3322.0322.1522.15161,700
Mar 20, 202422.0022.2621.9122.2622.26258,600
Mar 19, 202421.9722.2921.9722.2922.29390,000
Mar 18, 202421.8322.1421.8322.0522.05480,400
Mar 15, 202422.1822.2421.6821.7321.73184,300
Mar 14, 202422.5822.5822.1522.1922.19500,600
Mar 13, 202422.6722.7622.6322.6422.6482,600
Mar 12, 202422.6622.6622.5322.6122.6149,300
Mar 11, 202422.4622.6622.3422.5822.58165,700
Mar 08, 202421.9622.0521.8622.0022.00275,500
Mar 07, 202421.8521.9221.7921.9121.9182,000
Mar 06, 202421.6121.6821.5021.6321.6395,800
Mar 05, 202421.3721.5821.3021.3421.34103,300
Mar 04, 202421.7821.7821.4721.5121.51116,700
Mar 01, 202421.6521.7321.4921.7121.7176,900
Feb 29, 202421.9021.9621.6921.7021.70108,100
Feb 28, 202421.8721.8721.5221.7121.71193,800
Feb 27, 202422.3822.3822.0822.1922.19143,300
Feb 26, 202423.0123.4023.0123.3823.3881,500
Feb 23, 202423.2523.5123.2423.4523.4556,300
Feb 22, 202423.1923.3723.1923.3523.3552,900
Feb 21, 202423.1023.2023.0023.1323.13122,600
Feb 20, 202423.4423.4623.2123.3323.3357,100
Feb 16, 202423.6123.6923.5623.5823.5864,800
Feb 15, 202423.4023.5523.3323.4723.47129,600
Feb 15, 20240.662 Dividend
Feb 14, 202424.0624.2024.0224.1523.4976,800
Feb 13, 202424.2024.2223.9624.0023.3474,300
Feb 12, 202424.5424.5424.3124.4523.7864,000
Feb 09, 202424.1124.2024.0424.1223.4643,200
Feb 08, 202423.6923.9123.6923.8823.2363,500
Feb 07, 202424.2124.2123.9624.0123.35335,700
Feb 06, 202423.9924.4423.9924.4223.7571,400
Feb 05, 202424.0624.0923.9223.9823.3263,000
Feb 02, 202424.2524.2524.0524.0523.3950,200
Feb 01, 202424.1324.4224.0924.3523.6877,800
Jan 31, 202424.7024.7024.3224.3723.7058,300
Jan 30, 202424.6824.7024.5124.5823.9153,200
Jan 29, 202424.8124.8224.6624.7224.04107,800
Jan 26, 202425.0025.0424.8424.8724.1947,200
Jan 25, 202424.7324.7324.5524.6623.98134,800
Jan 24, 202424.6624.7924.6224.6223.9589,600
Jan 23, 202424.2924.4524.2924.4323.762,385,800
Jan 22, 202424.1024.3924.0524.2523.5982,500
Jan 19, 202424.0924.2124.0224.2023.5458,400
Jan 18, 202424.0624.2324.0424.2323.5794,100
Jan 17, 202424.0524.1623.9524.1323.4749,100
Jan 16, 202424.2124.3424.1524.2323.57103,300
Jan 12, 202424.4624.5024.3024.3723.7090,500
Jan 11, 202424.1224.1223.8724.0623.4097,700
Jan 10, 202424.0524.1124.0024.0923.4348,200
Jan 09, 202424.1124.1623.9223.9823.32115,000
Jan 08, 202423.9924.1523.9824.1523.49109,200
Jan 05, 202423.8023.9823.7623.9023.2447,300
Jan 04, 202423.6923.9023.6923.8223.1777,100
Jan 03, 202423.3923.6023.3623.5822.9366,400
Jan 02, 202423.1923.3823.1623.2822.64119,900
Dec 29, 202323.6123.6123.0623.3122.6745,000
Dec 28, 202323.2423.3023.1923.2422.6068,600
Dec 27, 202323.3023.4123.2323.3822.7476,600
Dec 26, 202323.1923.5023.1923.4622.8264,700
Dec 22, 202323.5023.5323.3123.4022.7684,500
Dec 21, 202323.2423.2923.1723.2722.6377,600
Dec 20, 202323.3523.4123.1823.1822.5475,600
Dec 19, 202323.3423.4323.3123.3622.7274,200
Dec 18, 202323.3323.3823.2723.3222.6874,400
Dec 15, 202323.1923.3423.1123.1922.5590,700
Dec 14, 202323.1523.3523.0723.2722.63119,800
Dec 13, 202322.9023.2122.7923.1922.55135,400
Dec 12, 202322.6023.0022.6022.9022.27218,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...