Canada markets closed

Kelso Technologies Inc. (LB4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2960+0.0020 (+0.68%)
At close: 08:00AM CEST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.29600.29600.29600.29600.29602
Sept 30, 20220.29400.29400.29400.29400.2940-
Sept 29, 20220.29000.29000.29000.29000.2900-
Sept 28, 20220.29600.29600.29600.29600.2960-
Sept 27, 20220.30400.30400.30400.30400.3040-
Sept 26, 20220.30800.30800.30800.30800.3080-
Sept 23, 20220.31600.31600.31600.31600.3160-
Sept 22, 20220.33400.33400.33400.33400.3340-
Sept 21, 20220.32200.32200.32200.32200.3220-
Sept 20, 20220.33400.33400.33400.33400.3340-
Sept 19, 20220.35000.35000.35000.35000.3500-
Sept 16, 20220.34800.34800.34800.34800.3480-
Sept 15, 20220.34200.34200.34200.34200.3420-
Sept 14, 20220.32200.32200.32200.34200.3420-
Sept 13, 20220.34200.34200.34200.34200.3420-
Sept 12, 20220.32800.32800.32800.32800.3280-
Sept 09, 20220.32800.32800.32800.32800.3280-
Sept 08, 20220.34600.34600.34600.34600.3460-
Sept 07, 20220.35200.35200.35200.35200.3520-
Sept 06, 20220.35200.35200.35200.35200.3520-
Sept 05, 20220.35400.35400.35400.35400.3540-
Sept 02, 20220.32400.32400.32400.32400.3240-
Sept 01, 20220.35200.35200.35200.35200.3520-
Aug 31, 20220.35400.35400.35400.35400.3540-
Aug 30, 20220.34200.34200.34200.34200.3420-
Aug 29, 20220.35800.35800.35800.35800.3580-
Aug 26, 20220.34200.34200.34200.34200.3420-
Aug 25, 20220.34400.34400.34400.34400.3440-
Aug 24, 20220.34200.34200.34200.34200.3420-
Aug 23, 20220.35600.35600.35600.35600.3560-
Aug 22, 20220.33800.33800.33800.33800.3380-
Aug 19, 20220.35600.35600.35600.35600.3560-
Aug 18, 20220.32400.32400.32400.32400.3240-
Aug 17, 20220.33400.33400.33400.33400.3340-
Aug 16, 20220.35400.35400.35400.35400.3540-
Aug 15, 20220.33200.33200.33200.33200.3320-
Aug 12, 20220.32400.32400.32400.32400.3240-
Aug 11, 20220.34600.34600.34600.34600.3460-
Aug 10, 20220.36000.36000.36000.36000.3600-
Aug 09, 20220.36200.36200.36200.36200.3620-
Aug 08, 20220.36000.36000.36000.36000.3600-
Aug 05, 20220.34600.34600.34600.34600.3460-
Aug 04, 20220.35200.35200.35200.35200.3520-
Aug 03, 20220.34800.34800.34800.34800.3480-
Aug 02, 20220.30000.30000.30000.30000.3000-
Aug 01, 20220.30200.30200.30200.30200.3020-
Jul 29, 20220.30200.30200.30200.30200.3020-
Jul 28, 20220.28600.28600.28600.28600.2860-
Jul 27, 20220.27200.27200.27200.27200.2720-
Jul 26, 20220.29400.29400.29400.29400.2940-
Jul 25, 20220.28400.28400.28400.28400.2840-
Jul 22, 20220.29400.29400.29400.29400.2940-
Jul 21, 20220.29000.29000.29000.29000.2900-
Jul 20, 20220.28800.28800.28800.28800.2880-
Jul 19, 20220.28600.28600.28600.28600.2860-
Jul 18, 20220.28600.28600.28600.28600.2860-
Jul 15, 20220.28600.28600.28600.28600.2860-
Jul 14, 20220.29600.29600.29600.29600.2960-
Jul 13, 20220.29800.29800.29800.29800.2980-
Jul 12, 20220.30000.30000.30000.30000.3000-
Jul 11, 20220.29600.29600.29600.29600.2960-
Jul 08, 20220.29200.29200.29200.29200.2920-
Jul 07, 20220.29800.29800.29800.29800.2980-
Jul 06, 20220.28000.28000.28000.28000.2800-
Jul 05, 20220.30200.30200.30200.30200.3020-
Jul 04, 20220.28600.28600.28600.28600.2860-
Jul 01, 20220.28400.28400.28400.28400.2840-
Jun 30, 20220.26200.26200.26200.26200.2620-
Jun 29, 20220.27000.27000.27000.27000.2700-
Jun 28, 20220.27800.27800.27800.27800.2780-
Jun 27, 20220.27800.27800.27800.27800.2780-
Jun 24, 20220.29600.29600.29600.29600.2960-
Jun 23, 20220.29600.29600.29600.29600.2960-
Jun 22, 20220.28600.28600.28600.28600.2860-
Jun 21, 20220.28600.28600.28600.28600.2860-
Jun 20, 20220.28400.28400.28400.28400.2840-
Jun 17, 20220.28200.28200.28200.28200.2820-
Jun 16, 20220.31200.31200.31200.31200.3120-
Jun 15, 20220.28400.28400.28400.28400.2840-
Jun 14, 20220.27800.27800.27800.27800.2780-
Jun 13, 20220.29800.29800.29800.29800.2980-
Jun 10, 20220.30800.30800.30800.30800.3080-
Jun 09, 20220.30800.30800.30800.30800.3080-
Jun 08, 20220.30200.30200.30200.30200.3020-
Jun 07, 20220.31800.31800.31800.31800.3180-
Jun 06, 20220.35200.35200.35200.35200.3520-
Jun 03, 20220.35000.35000.35000.35000.3500-
Jun 02, 20220.34400.34400.34400.34400.3440-
Jun 01, 20220.31600.31600.31600.31600.3160-
May 31, 20220.30400.30400.30400.30400.3040-
May 30, 20220.30400.30400.30400.30400.3040-
May 27, 20220.28000.28000.28000.28000.2800-
May 26, 20220.28000.28000.28000.28000.2800-
May 25, 20220.28000.28000.28000.28000.2800-
May 24, 20220.29600.29600.29600.29600.2960-
May 23, 20220.29800.29800.29800.29800.2980-
May 20, 20220.29800.29800.29800.29800.2980-
May 19, 20220.30000.30000.30000.30000.3000-
May 18, 20220.30000.30000.30000.30000.3000-
May 17, 20220.30200.30200.30200.30200.3020-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...