Canada Markets closed

Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
184.38+0.44 (+0.24%)
At close: 03:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022189.10191.67188.00188.50188.50900
May 23, 2022193.17194.92190.33191.50191.50400
May 20, 2022187.80193.92184.30184.38184.383,000
May 19, 2022182.21190.67182.21183.94183.94500
May 18, 2022194.75196.57190.80190.88190.88400
May 17, 2022199.99204.40194.43204.32204.32800
May 16, 2022197.00202.37195.50195.58195.58500
May 13, 2022194.33196.92194.33196.92196.921,200
May 12, 2022190.42191.94187.40187.43187.43500
May 11, 2022192.83197.17191.80195.67195.67300
May 10, 2022187.83190.42186.00186.08186.08600
May 09, 2022187.21188.30184.69184.77184.771,400
May 06, 2022200.10200.10191.48192.16192.16500
May 05, 2022204.48205.62200.18200.58200.58400
May 04, 2022208.92208.92200.00200.08200.081,400
May 03, 2022208.79211.59205.62205.62205.62300
May 02, 2022205.68208.95202.08202.58202.581,400
Apr 29, 2022209.72209.72206.00209.42209.42900
Apr 28, 2022200.58205.42200.58203.25203.25300
Apr 27, 2022205.08208.50204.00204.08204.08200
Apr 26, 2022211.00211.00204.50204.58204.58500
Apr 25, 2022207.15209.12204.14208.72208.72200
Apr 22, 2022211.42211.42206.58206.58206.58300
Apr 21, 2022214.52214.52208.38208.38208.384,100
Apr 20, 2022212.52213.92210.19213.92213.92200
Apr 19, 2022207.30208.37205.78207.62207.62300
Apr 18, 2022216.92217.00208.50208.58208.58400
Apr 14, 2022208.50216.49208.50209.83209.83300
Apr 13, 2022210.42211.02203.08205.00205.00300
Apr 12, 2022213.79218.42211.01211.01211.01400
Apr 11, 2022219.80219.80213.58213.87213.872,000
Apr 08, 2022216.98220.37216.98217.30217.30900
Apr 07, 2022216.37220.42211.00211.08211.08200
Apr 06, 2022213.58220.92213.50213.58213.58900
Apr 05, 2022220.02221.47219.20219.63219.63200
Apr 04, 2022219.35223.42216.99217.07217.07300
Apr 01, 2022219.85226.52215.70226.52226.52200
Mar 31, 2022220.00224.37217.13217.13217.131,500
Mar 30, 2022221.88222.08213.15213.57213.57400
Mar 29, 2022211.15220.99211.15220.92220.92300
Mar 28, 2022202.82212.47202.28202.28202.28200
Mar 25, 2022203.46213.57203.30203.38203.38200
Mar 24, 2022211.12211.12201.10201.10201.10200
Mar 23, 2022210.45210.45200.15210.37210.37200
Mar 22, 2022209.50210.31207.33207.33207.331,200
Mar 21, 2022211.50216.92206.65206.73206.73200
Mar 18, 2022206.42213.42203.05213.42213.42300
Mar 17, 2022210.02210.10201.11202.08202.08500
Mar 16, 2022195.08207.02195.08196.43196.43200
Mar 15, 2022197.80200.67189.00200.42200.427,400
Mar 14, 2022202.00202.00190.49200.92200.92100
Mar 11, 2022202.67202.67188.75188.83188.83500
Mar 10, 2022198.95200.28195.78198.57198.57600
Mar 09, 2022200.00207.45196.05197.63197.63400
Mar 08, 2022191.38196.67187.13196.67196.67900
Mar 07, 2022198.61198.61188.56188.56188.56500
Mar 04, 2022201.01205.92197.42197.42197.42700
Mar 03, 2022218.75218.75208.10216.92216.92300
Mar 02, 2022211.49214.17210.29214.17214.17100
Mar 01, 2022216.68222.42211.41211.49211.49400
Feb 28, 2022218.15222.16214.92214.92214.92200
Feb 25, 2022222.45225.52214.75219.58219.58400
Feb 24, 2022213.92216.62206.58214.94214.94200
Feb 23, 2022225.27226.42218.50225.92225.92300
Feb 22, 2022220.30220.93217.10217.10217.101,000
Feb 18, 2022224.90225.01221.88225.01225.01200
Feb 17, 2022220.30224.80217.62224.72224.721,200
Feb 16, 2022214.93218.35214.51218.35218.35700
Feb 15, 2022222.47222.55216.10216.18216.18300
Feb 14, 2022219.85219.85209.68210.54210.54400
Feb 11, 2022218.45221.78214.03214.03214.03200
Feb 10, 2022217.61221.11216.17221.11221.11200
Feb 09, 2022221.50221.50217.62221.42221.42200
Feb 08, 2022211.64224.42211.64224.42224.42400
Feb 07, 2022217.31217.84215.94216.03216.03700
Feb 04, 2022216.88219.57216.63216.71216.71500
Feb 03, 2022224.92224.92214.23224.42224.42300
Feb 02, 2022227.27227.35217.74217.82217.82700
Feb 01, 2022225.30225.30214.51214.51214.51300
Jan 31, 2022216.92217.00209.68216.92216.9212,700
Jan 28, 2022212.44215.00209.58215.00215.00700
Jan 27, 2022218.90218.90213.71214.08214.089,500
Jan 26, 2022217.78219.75212.03219.75219.75700
Jan 25, 2022218.06218.06214.49215.58215.58600
Jan 24, 2022221.92221.92215.33221.88221.88900
Jan 21, 2022226.50226.50221.41226.42226.42200
Jan 20, 2022223.75225.87223.03223.03223.031,200
Jan 19, 2022225.76226.79223.97226.71226.71400
Jan 18, 2022226.10226.10222.81225.42225.42500
Jan 14, 2022227.92228.00225.08227.96227.963,400
Jan 13, 2022228.42228.50225.08225.08225.08300
Jan 12, 2022229.69230.25228.23230.25230.25300
Jan 11, 2022225.00233.85225.00225.08225.08300
Jan 10, 2022225.88237.99225.88230.00230.00500
Jan 07, 2022231.00231.87228.48231.84231.845,200
Jan 06, 2022244.50244.50234.09242.42242.42400
Jan 05, 2022244.32246.48242.30246.48246.48400
Jan 04, 2022240.83244.11240.83242.18242.18400
Jan 03, 2022240.75240.75235.70238.63238.63400
Dec 31, 2021234.20240.92234.20240.83240.83200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...