CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The national average price rose 17.1% year over year in December

Imperial Brands PLC Registered (ITB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

18.61+0.10 (+0.54%)

At close: 7:32PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	18.78	18.78	18.31	18.61	18.61	2,625
Jan. 15, 2021	18.35	18.61	18.35	18.51	18.51	1,818
Jan. 14, 2021	18.15	18.63	18.15	18.62	18.62	1,775
Jan. 13, 2021	18.02	18.48	18.02	18.48	18.48	3,674
Jan. 12, 2021	18.35	18.35	17.70	17.82	17.82	3,704
Jan. 11, 2021	18.34	18.34	17.93	18.11	18.11	2,015
Jan. 08, 2021	18.17	18.75	18.17	18.75	18.75	913
Jan. 07, 2021	17.79	18.49	17.79	18.31	18.31	5,863
Jan. 06, 2021	17.82	17.89	17.29	17.89	17.89	1,512
Jan. 05, 2021	17.23	17.49	17.23	17.45	17.45	3,872
Jan. 04, 2021	17.75	17.75	17.34	17.34	17.34	6,377
Dec. 30, 2020	17.70	17.70	17.29	17.40	17.40	7,584
Dec. 29, 2020	17.22	18.00	17.22	18.00	18.00	9,760
Dec. 28, 2020	17.41	17.42	16.83	17.15	17.15	6,142
Dec. 23, 2020	16.76	17.31	16.76	17.31	17.31	274
Dec. 22, 2020	16.70	16.97	16.67	16.82	16.82	3,000
Dec. 21, 2020	17.40	17.40	16.52	16.59	16.59	465
Dec. 18, 2020	17.38	17.52	17.31	17.49	17.49	4,700
Dec. 17, 2020	17.60	17.60	17.50	17.51	17.51	2,335
Dec. 16, 2020	17.38	17.49	17.38	17.45	17.45	2,129
Dec. 15, 2020	17.30	17.30	16.99	17.18	17.18	900
Dec. 14, 2020	17.16	17.51	17.16	17.51	17.51	4,020
Dec. 11, 2020	17.14	17.28	17.03	17.10	17.10	725
Dec. 10, 2020	17.00	17.42	17.00	17.28	17.28	2,325
Dec. 09, 2020	17.06	17.29	17.06	17.21	17.21	1,240
Dec. 08, 2020	16.70	17.00	16.70	17.00	17.00	1,415
Dec. 07, 2020	16.47	16.77	16.47	16.77	16.77	1,050
Dec. 04, 2020	16.23	16.35	16.23	16.35	16.35	450
Dec. 03, 2020	15.91	16.19	15.91	16.17	16.17	3,080
Dec. 02, 2020	15.41	15.97	15.34	15.97	15.97	2,315
Dec. 01, 2020	15.50	15.60	15.36	15.36	15.36	6,293
Nov. 30, 2020	15.82	15.82	15.51	15.53	15.53	3,336
Nov. 27, 2020	16.00	16.00	15.63	15.89	15.89	-
Nov. 26, 2020	16.37	16.37	15.86	16.05	16.05	1,410
Nov. 26, 2020	0.48 Dividend
Nov. 25, 2020	16.75	17.08	16.74	16.91	16.43	5,773
Nov. 24, 2020	16.97	16.99	16.72	16.93	16.45	298
Nov. 23, 2020	16.92	16.94	16.75	16.75	16.28	6,920
Nov. 20, 2020	16.85	16.85	16.63	16.69	16.22	220
Nov. 19, 2020	17.00	17.12	16.88	16.88	16.40	1,415
Nov. 18, 2020	17.06	17.40	16.81	17.20	16.71	3,305
Nov. 17, 2020	15.77	16.71	15.30	16.68	16.21	1,831
Nov. 16, 2020	15.38	15.81	15.38	15.78	15.33	3,915
Nov. 13, 2020	15.12	15.23	14.98	15.23	14.80	-
Nov. 12, 2020	15.16	15.19	14.92	14.94	14.52	460
Nov. 11, 2020	15.02	15.14	14.88	15.11	14.68	801
Nov. 10, 2020	14.20	15.06	14.19	14.90	14.47	3,203
Nov. 09, 2020	13.98	14.34	13.60	14.34	13.93	4,800
Nov. 06, 2020	13.90	13.94	13.65	13.94	13.54	1,110
Nov. 05, 2020	14.27	14.27	13.94	13.99	13.60	2,057
Nov. 04, 2020	14.19	14.32	14.03	14.32	13.91	516
Nov. 03, 2020	13.77	13.86	13.77	13.78	13.39	320
Nov. 02, 2020	13.92	13.92	13.48	13.70	13.31	745
Oct. 30, 2020	13.67	13.89	13.56	13.89	13.50	521
Oct. 29, 2020	13.55	13.65	13.52	13.65	13.26	910
Oct. 28, 2020	14.02	14.02	13.51	13.52	13.13	2,833
Oct. 27, 2020	14.26	14.26	14.02	14.09	13.69	333
Oct. 26, 2020	14.27	14.50	14.27	14.42	14.01	1,158
Oct. 23, 2020	14.15	14.44	14.15	14.41	14.01	500
Oct. 22, 2020	14.36	14.36	14.12	14.15	13.75	-
Oct. 21, 2020	14.35	14.35	14.18	14.35	13.95	1,150
Oct. 20, 2020	14.16	14.44	14.16	14.32	13.91	1,472
Oct. 19, 2020	14.73	14.73	14.24	14.24	13.84	566
Oct. 16, 2020	14.53	14.68	14.47	14.59	14.17	1,522
Oct. 15, 2020	14.72	14.81	14.34	14.44	14.03	5,369
Oct. 14, 2020	14.93	15.01	14.86	14.90	14.48	500
Oct. 13, 2020	14.88	15.05	14.80	15.03	14.60	2,312
Oct. 12, 2020	14.99	15.05	14.93	15.00	14.57	972
Oct. 09, 2020	15.17	15.17	14.97	15.01	14.58	282
Oct. 08, 2020	15.21	15.41	14.99	15.10	14.68	1,207
Oct. 07, 2020	14.98	15.31	14.98	15.31	14.88	3,410
Oct. 06, 2020	15.26	15.47	15.11	15.11	14.69	1,247
Oct. 05, 2020	15.28	15.28	15.25	15.25	14.82	40
Oct. 02, 2020	14.98	15.02	14.93	15.01	14.58	1,000
Oct. 01, 2020	14.99	15.15	14.99	15.06	14.64	160
Sep. 30, 2020	15.08	15.08	15.05	15.05	14.62	-
Sep. 29, 2020	15.38	15.38	15.04	15.04	14.61	740
Sep. 28, 2020	15.15	15.48	15.15	15.44	15.00	459
Sep. 25, 2020	15.15	15.29	15.15	15.27	14.84	-
Sep. 24, 2020	15.10	15.45	15.09	15.32	14.89	1,758
Sep. 23, 2020	14.82	15.52	14.82	15.19	14.76	3,935
Sep. 22, 2020	14.63	15.14	14.63	15.05	14.62	996
Sep. 21, 2020	15.10	15.10	14.55	14.67	14.25	521
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	14.93	15.27	14.93	15.27	14.84	396
Sep. 16, 2020	14.99	15.20	14.99	15.11	14.69	-
Sep. 15, 2020	14.87	15.16	14.87	15.16	14.73	4,470
Sep. 14, 2020	14.99	15.02	14.84	14.98	14.55	1,080
Sep. 11, 2020	14.84	14.98	14.73	14.81	14.39	330
Sep. 10, 2020	15.01	15.25	14.78	14.80	14.38	230
Sep. 09, 2020	14.72	15.30	14.72	15.20	14.77	1,550
Sep. 08, 2020	14.98	15.13	14.72	14.84	14.42	2,358
Sep. 07, 2020	14.98	15.13	14.72	15.13	14.70	1,080
Sep. 04, 2020	14.15	14.93	14.15	14.76	14.34	4,518
Sep. 03, 2020	14.16	14.51	14.16	14.24	13.84	9,644
Sep. 02, 2020	14.48	14.48	14.10	14.16	13.76	2,919
Sep. 01, 2020	14.31	14.31	13.85	13.86	13.47	4,030
Aug. 31, 2020	14.05	14.41	14.05	14.22	13.82	2,681
Aug. 28, 2020	14.22	14.42	14.16	14.22	13.82	21
Aug. 27, 2020	14.22	14.42	14.19	14.30	13.89	1,125
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,944.88+35.85(+0.20%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

Imperial Brands PLC Registered (ITB.SG)

S&P/TSX
17,944.88
+35.85(+0.20%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)