Canada markets closed

IWG plc (IWGFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3500-0.0850 (-3.49%)
At close: 03:26PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.37722.37722.35002.35002.350015,000
May 06, 20242.45102.45102.40002.43502.435011,800
May 03, 20242.37002.39002.37002.39002.390036,500
May 02, 20242.37002.38002.34002.34402.344013,400
May 02, 20240.013 Dividend
May 01, 20242.45002.45502.45002.45502.44202,100
Apr 30, 20242.30002.31002.28002.30902.296811,200
Apr 29, 20242.33002.35502.33002.35502.34251,700
Apr 26, 20242.30002.31202.29002.31202.29983,300
Apr 25, 20242.27002.27002.27002.27002.2580400
Apr 24, 20242.25402.27402.24002.27402.26204,100
Apr 23, 20242.29002.32502.29002.32002.307763,200
Apr 22, 20242.26002.26002.26002.26002.2480-
Apr 19, 20242.26002.26002.26002.26002.2480700
Apr 18, 20242.22002.28002.22002.27402.26204,700
Apr 17, 20242.25502.25502.22002.22002.20826,900
Apr 16, 20242.23002.23002.23002.23002.2182-
Apr 15, 20242.23002.23002.23002.23002.21829,200
Apr 12, 20242.26502.28002.20602.20602.194319,500
Apr 11, 20242.30002.30002.30002.30002.28784,100
Apr 10, 20242.28002.28002.28002.28002.26792,000
Apr 09, 20242.35502.35502.35502.35502.34251,300
Apr 08, 20242.35002.40002.35002.40002.38731,800
Apr 05, 20242.34502.34502.33702.33702.32465,200
Apr 04, 20242.35002.37502.35002.35002.33766,600
Apr 03, 20242.35002.37102.35002.35402.34158,000
Apr 02, 20242.34002.35002.34002.35002.33769,400
Apr 01, 20242.40002.46002.40002.46002.44702,000
Mar 28, 20242.46002.46002.45002.45002.4370800
Mar 27, 20242.47002.47002.46002.46002.44703,500
Mar 26, 20242.45002.47002.45002.47002.456916,500
Mar 25, 20242.44502.44502.44502.44502.432112,000
Mar 22, 20242.42002.42002.42002.42002.4072500
Mar 21, 20242.40002.41002.40002.41002.397244,500
Mar 20, 20242.31502.35002.31502.35002.337612,200
Mar 19, 20242.27802.30002.27802.29502.28281,100
Mar 18, 20242.31002.31002.31002.31002.2978300
Mar 15, 20242.29002.29002.27002.27002.25805,300
Mar 14, 20242.34002.34002.34002.34002.3276-
Mar 13, 20242.34502.34502.34002.34002.32769,500
Mar 12, 20242.30002.35002.30002.33002.317728,900
Mar 11, 20242.33502.35502.32002.32002.307728,800
Mar 08, 20242.36802.37002.33002.33002.31777,100
Mar 07, 20242.33002.33002.25002.30902.296819,400
Mar 06, 20242.31002.31002.26002.30002.287814,600
Mar 05, 20242.36002.36002.28002.29002.277934,700
Mar 04, 20242.36002.36002.34002.35002.337612,400
Mar 01, 20242.36002.36002.36002.36002.34751,100
Feb 29, 20242.36002.36002.32102.32102.30874,700
Feb 28, 20242.40002.40002.37002.37002.357510,400
Feb 27, 20242.38002.44002.38002.44002.42712,400
Feb 26, 20242.51002.51002.45002.45002.437018,800
Feb 23, 20242.57002.57002.50002.50002.4868700
Feb 22, 20242.53002.60002.53002.59902.58526,900
Feb 21, 20242.50002.55002.48002.48002.46695,400
Feb 20, 20242.52002.52002.49002.51002.49679,500
Feb 16, 20242.54002.54002.53002.53002.51667,200
Feb 15, 20242.51002.51002.48002.49102.47789,000
Feb 14, 20242.42002.49002.41002.41002.39722,700
Feb 13, 20242.43002.43502.38002.40002.387313,500
Feb 12, 20242.53002.57002.49002.54002.526558,300
Feb 09, 20242.53002.53002.42002.50002.486812,300
Feb 08, 20242.45002.53002.45002.52002.50671,425,900
Feb 07, 20242.40002.45002.40002.45002.437082,500
Feb 06, 20242.40002.40002.39002.39002.37739,400
Feb 05, 20242.37502.39902.35002.39902.38635,500
Feb 02, 20242.39002.39002.39002.39002.3773800
Feb 01, 20242.39502.39502.39502.39502.3823-
Jan 31, 20242.39102.40902.38002.39502.382388,600
Jan 30, 20242.40002.40002.35002.35002.33764,300
Jan 29, 20242.40002.40002.36002.36002.34751,400
Jan 26, 20242.40002.40002.39002.40002.387327,000
Jan 25, 20242.38002.40002.38002.39202.37935,500
Jan 24, 20242.36802.40002.36802.37002.35753,700
Jan 23, 20242.30002.38902.30002.31002.29781,700
Jan 22, 20242.27002.30102.27002.29002.277942,000
Jan 19, 20242.32002.32002.31502.31502.30278,700
Jan 18, 20242.26002.30002.26002.26002.24809,300
Jan 17, 20242.21002.35802.21002.28002.267951,500
Jan 16, 20242.43002.43002.25002.25002.2381594,000
Jan 12, 20242.38502.45002.27002.27002.2580429,500
Jan 11, 20242.30002.35002.22002.22002.20827,900
Jan 10, 20242.31002.36002.31002.36002.34759,300
Jan 09, 20242.27002.30002.26002.26402.2520352,700
Jan 08, 20242.24802.30002.24802.30002.2878213,900
Jan 05, 20242.25002.25002.25002.25002.2381395,300
Jan 04, 20242.22002.25002.22002.25002.238182,700
Jan 03, 20242.30002.30002.25002.25002.238111,300
Jan 02, 20242.40002.40002.30102.31302.300813,400
Dec 29, 20232.45002.47002.42002.47002.456912,600
Dec 28, 20232.37002.42002.32002.39002.37737,500
Dec 27, 20232.54502.54502.35002.36002.347510,400
Dec 26, 20232.50002.50002.40002.40002.38733,000
Dec 22, 20232.35002.38002.35002.38002.36741,200
Dec 21, 20232.28002.28002.28002.28002.26795,000
Dec 20, 20232.40002.40002.22002.28002.267911,900
Dec 19, 20232.17002.27402.17002.27402.26201,300
Dec 18, 20232.13002.13002.13002.13002.11871,000
Dec 15, 20232.16002.16002.15002.15002.138612,000
Dec 14, 20232.15002.18202.15002.17902.167530,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...