Canada markets closed

Kelso Technologies Inc. (LB4A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2500-0.0120 (-4.58%)
At close: 08:07AM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.25000.25000.25000.25000.2500-
Feb 02, 20230.26200.26200.26200.26200.2620-
Feb 01, 20230.26400.26400.26400.26400.2640-
Jan 31, 20230.24200.24200.24200.24200.2420-
Jan 30, 20230.24600.24600.24600.24600.2460-
Jan 27, 20230.24600.24600.24600.24600.2460-
Jan 26, 20230.23800.23800.23800.23800.2380-
Jan 25, 20230.24800.24800.24800.24800.2480-
Jan 24, 20230.25000.25000.25000.25000.2500-
Jan 23, 20230.24800.24800.24800.24800.2480-
Jan 20, 20230.24800.24800.24800.24800.2480-
Jan 19, 20230.26200.26200.26200.26200.2620-
Jan 18, 20230.26600.26600.26600.26600.2660-
Jan 17, 20230.26400.26400.26400.26400.2640-
Jan 16, 20230.26400.26400.26400.26400.2640-
Jan 13, 20230.26400.26400.26400.26400.2640-
Jan 12, 20230.25800.25800.25800.25800.2580-
Jan 11, 20230.26600.26600.26600.26600.2660-
Jan 10, 20230.26600.26600.26600.26600.2660-
Jan 09, 20230.26800.26800.26800.26800.2680-
Jan 06, 20230.26200.26200.26200.26200.2620-
Jan 05, 20230.26000.26000.26000.26000.2600-
Jan 04, 20230.25800.25800.25800.25800.2580-
Jan 03, 20230.26800.26800.26800.26800.2680-
Jan 02, 20230.26800.26800.26800.26800.2680-
Dec 30, 20220.28000.28000.28000.28000.2800-
Dec 29, 20220.25800.25800.25800.25800.2580-
Dec 28, 20220.23000.23000.23000.23000.2300-
Dec 27, 20220.23000.23000.23000.23000.2300-
Dec 23, 20220.23600.23600.23600.23600.2360-
Dec 22, 20220.23600.23600.23600.23600.2360-
Dec 21, 20220.23400.23400.23400.23400.2340-
Dec 20, 20220.23400.23400.23400.23400.2340-
Dec 19, 20220.23200.23200.23200.23200.2320-
Dec 16, 20220.23200.23200.23200.23200.2320-
Dec 15, 20220.23800.23800.23800.23800.2380-
Dec 14, 20220.23800.23800.23800.23800.2380-
Dec 13, 20220.22800.22800.22800.22800.2280-
Dec 12, 20220.22800.22800.22800.22800.2280-
Dec 09, 20220.22800.22800.22800.22800.2280-
Dec 08, 20220.21000.21000.21000.21000.2100-
Dec 07, 20220.21200.21200.21200.21200.2120-
Dec 06, 20220.22000.22000.22000.22000.2200-
Dec 05, 20220.22400.22400.22400.22400.2240-
Dec 02, 20220.22200.22200.22200.22200.2220-
Dec 01, 20220.19800.19800.19800.19800.1980-
Nov 30, 20220.19700.19700.19700.19700.1970-
Nov 29, 20220.19600.19600.19600.19600.1960-
Nov 28, 20220.23200.23200.23200.23200.2320-
Nov 25, 20220.23200.23200.23200.23200.2320-
Nov 24, 20220.22800.22800.22800.22800.2280-
Nov 23, 20220.23000.23000.23000.23000.2300-
Nov 22, 20220.23200.23200.23200.23200.2320-
Nov 21, 20220.23200.23200.23200.23200.2320-
Nov 18, 20220.18300.18300.18300.18300.1830-
Nov 17, 20220.19700.19700.19700.19700.1970-
Nov 16, 20220.22800.22800.22800.22800.2280-
Nov 15, 20220.22800.22800.22800.22800.2280-
Nov 14, 20220.23000.23000.23000.23000.2300-
Nov 11, 20220.23000.23000.23000.23000.2300-
Nov 10, 20220.22800.22800.22800.22800.2280-
Nov 09, 20220.23200.23200.23200.23200.2320-
Nov 08, 20220.25200.25200.25200.25200.2520-
Nov 07, 20220.24800.24800.24800.24800.2480-
Nov 04, 20220.25400.25400.25400.25400.2540-
Nov 03, 20220.25200.25200.25200.25200.2520-
Nov 02, 20220.24800.24800.24800.24800.2480-
Nov 01, 20220.25600.25600.25600.25600.2560-
Oct 31, 20220.25400.25400.25400.25400.2540-
Oct 28, 20220.26600.26600.26600.26600.2660-
Oct 27, 20220.27400.27400.27400.27400.2740-
Oct 26, 20220.26800.26800.26800.26800.2680-
Oct 25, 20220.27600.27600.27600.27600.2760-
Oct 24, 20220.24800.24800.24800.24800.2480-
Oct 21, 20220.24000.24000.24000.24000.2400-
Oct 20, 20220.26000.26000.26000.26000.2600-
Oct 19, 20220.26000.26000.26000.26000.2600-
Oct 18, 20220.26000.26000.26000.26000.2600-
Oct 17, 20220.27800.27800.27800.27800.2780-
Oct 14, 20220.28000.28000.28000.28000.2800-
Oct 13, 20220.27200.27200.27200.27200.2720-
Oct 12, 20220.28000.28000.28000.28000.2800-
Oct 11, 20220.29800.29800.29800.29800.2980-
Oct 10, 20220.29800.29800.29800.29800.2980-
Oct 07, 20220.29200.29200.29200.29200.2920-
Oct 06, 20220.29200.29200.29200.29200.2920-
Oct 05, 20220.29200.29200.29200.29200.2920-
Oct 04, 20220.29400.29400.29400.29400.2940-
Oct 03, 20220.29600.29600.29600.29600.2960-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...