Canada markets closed

Kingfisher plc (KGFHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.97250.0000 (0.00%)
At close: 11:34AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.97002.97002.97002.97002.9700-
May 02, 20242.97002.97002.97002.97002.970036,900
May 01, 20242.97002.97002.97002.97002.9700-
Apr 30, 20242.97002.97002.97002.97002.9700400
Apr 29, 20243.20003.20003.20003.20003.2000-
Apr 26, 20243.37003.37003.20003.20003.2000300
Apr 25, 20243.34003.34003.34003.34003.3400200
Apr 24, 20242.95002.95002.95002.95002.9500400
Apr 23, 20243.14003.14003.03003.03003.0300300
Apr 22, 20242.95002.95002.95002.95002.9500100
Apr 19, 20243.13003.13003.13003.13003.1300300
Apr 18, 20243.13003.13003.13003.13003.1300-
Apr 17, 20243.13003.13003.13003.13003.1300-
Apr 16, 20243.13003.13003.13003.13003.13001,300
Apr 15, 20243.34003.34003.10003.10003.10002,700
Apr 12, 20243.03003.03003.03003.03003.03001,000
Apr 11, 20243.17003.17003.17003.17003.1700-
Apr 10, 20243.17003.17003.17003.17003.1700-
Apr 09, 20243.17003.17003.17003.17003.17004,500
Apr 08, 20243.20003.20003.20003.20003.2000-
Apr 05, 20243.20003.20003.20003.20003.2000-
Apr 04, 20243.20003.20003.20003.20003.2000-
Apr 03, 20243.20003.20003.20003.20003.2000100
Apr 02, 20243.17003.17003.17003.17003.1700-
Apr 01, 20243.17003.17003.17003.17003.1700-
Mar 28, 20243.17003.17003.17003.17003.1700-
Mar 27, 20243.17003.17003.17003.17003.1700100
Mar 26, 20242.76002.76002.76002.76002.7600-
Mar 25, 20242.76002.76002.76002.76002.7600-
Mar 22, 20242.76002.76002.76002.76002.7600-
Mar 21, 20242.76002.76002.76002.76002.7600-
Mar 20, 20242.76002.76002.76002.76002.7600-
Mar 19, 20242.76002.76002.76002.76002.7600100
Mar 18, 20243.06003.06002.83002.83002.83002,200
Mar 15, 20242.86002.86002.86002.86002.8600-
Mar 14, 20242.88002.88002.86002.86002.86002,900
Mar 13, 20243.18003.18003.18003.18003.18002,000
Mar 12, 20242.85002.85002.85002.85002.8500-
Mar 11, 20242.89002.89002.85002.85002.8500700
Mar 08, 20242.88002.88002.88002.88002.8800-
Mar 07, 20242.88002.88002.88002.88002.8800-
Mar 06, 20242.88002.88002.88002.88002.8800-
Mar 05, 20242.88002.88002.88002.88002.8800-
Mar 04, 20242.88002.88002.88002.88002.8800100
Mar 01, 20242.82002.82002.82002.82002.8200-
Feb 29, 20242.82002.82002.82002.82002.8200-
Feb 28, 20242.82002.82002.82002.82002.8200-
Feb 27, 20242.82002.82002.82002.82002.8200-
Feb 26, 20242.82002.82002.82002.82002.8200-
Feb 23, 20242.82002.82002.82002.82002.8200-
Feb 22, 20242.82002.82002.82002.82002.8200-
Feb 21, 20242.82002.82002.82002.82002.8200-
Feb 20, 20242.82002.82002.82002.82002.82002,400
Feb 16, 20242.67002.67002.67002.67002.6700-
Feb 15, 20242.67002.67002.67002.67002.6700-
Feb 14, 20242.67002.67002.67002.67002.67001,100
Feb 13, 20242.75002.75002.75002.75002.7500-
Feb 12, 20242.75002.75002.75002.75002.7500-
Feb 09, 20242.75002.75002.75002.75002.750027,600
Feb 08, 20242.82002.82002.82002.82002.8200-
Feb 07, 20242.82002.82002.82002.82002.8200-
Feb 06, 20242.82002.82002.82002.82002.8200200
Feb 05, 20242.77002.77002.77002.77002.7700-
Feb 02, 20242.77002.77002.77002.77002.77001,100
Feb 01, 20242.68002.68002.68002.68002.6800200
Jan 31, 20242.86002.86002.82002.82002.82003,300
Jan 30, 20242.79002.79002.79002.79002.7900500
Jan 29, 20242.83002.83002.83002.83002.8300-
Jan 26, 20242.83002.83002.83002.83002.8300-
Jan 25, 20242.83002.83002.83002.83002.8300-
Jan 24, 20242.83002.83002.83002.83002.8300-
Jan 23, 20242.83002.83002.83002.83002.83001,000
Jan 22, 20242.83002.83002.83002.83002.8300-
Jan 19, 20242.80002.83002.80002.83002.83003,700
Jan 18, 20242.71002.71002.71002.71002.7100-
Jan 17, 20242.71002.71002.71002.71002.7100100
Jan 16, 20242.85002.85002.85002.85002.8500-
Jan 12, 20242.85002.85002.85002.85002.8500400
Jan 11, 20242.84002.84002.84002.84002.8400900
Jan 10, 20242.80002.80002.80002.80002.8000-
Jan 09, 20242.80002.80002.80002.80002.80001,900
Jan 08, 20243.02003.02002.97002.97002.970075,700
Jan 05, 20242.92002.96002.92002.96002.96006,400
Jan 04, 20243.18003.18003.18003.18003.1800-
Jan 03, 20243.18003.18003.18003.18003.1800-
Jan 02, 20243.18003.18003.18003.18003.18007,100
Dec 29, 20233.18003.18003.18003.18003.1800100
Dec 28, 20233.15003.15003.15003.15003.1500-
Dec 27, 20233.15003.15003.15003.15003.15006,400
Dec 26, 20233.01003.01003.01003.01003.0100-
Dec 22, 20233.01003.01003.01003.01003.01001,000
Dec 21, 20233.22003.22003.22003.22003.2200-
Dec 20, 20233.22003.22003.22003.22003.22001,400
Dec 19, 20233.07003.12002.98003.06003.06004,100
Dec 18, 20233.08003.08003.08003.08003.0800-
Dec 15, 20233.08003.08003.08003.08003.080018,900
Dec 14, 20233.07003.09003.07003.09003.09002,900
Dec 13, 20232.85002.85002.85002.85002.8500-
Dec 12, 20232.85002.85002.85002.85002.85006,000
Dec 11, 20232.84002.84002.84002.84002.8400900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...