Canada markets open in 4 hours 3 minutes

Publicis Groupe S.A. (PGPEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
63.650.00 (0.00%)
At close: 11:55AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202163.6563.6563.6563.6563.65-
Dec. 07, 202163.6563.6563.6563.6563.65-
Dec. 06, 202163.6563.6563.6563.6563.65-
Dec. 03, 202163.6563.6563.6563.6563.65-
Dec. 02, 202163.6563.6563.6563.6563.65-
Dec. 01, 202163.6563.6563.6563.6563.65-
Nov. 30, 202163.6563.6563.6563.6563.654,600
Nov. 29, 202169.1469.1469.1469.1469.14-
Nov. 26, 202169.1469.1469.1469.1469.14-
Nov. 24, 202169.1469.1469.1469.1469.14-
Nov. 23, 202169.1469.1469.1469.1469.14100
Nov. 22, 202168.3169.1468.3169.1469.14300
Nov. 19, 202169.0069.0069.0069.0069.00100
Nov. 18, 202169.0069.0069.0069.0069.00200
Nov. 17, 202167.9167.9167.9167.9167.91-
Nov. 16, 202167.9167.9167.9167.9167.91-
Nov. 15, 202167.9167.9167.9167.9167.91400
Nov. 12, 202167.0967.0967.0967.0967.09-
Nov. 11, 202167.0967.0967.0967.0967.09-
Nov. 10, 202166.8067.1266.8067.0967.09700
Nov. 09, 202167.4867.4867.4867.4867.48-
Nov. 08, 202167.4867.4867.4867.4867.48100
Nov. 05, 202167.6167.6167.6167.6167.614,100
Nov. 04, 202167.6167.6167.6167.6167.61-
Nov. 03, 202167.6167.6167.6167.6167.61300
Nov. 02, 202168.0068.0068.0068.0068.001,000
Nov. 01, 202165.5065.5065.5065.5065.50-
Oct. 29, 202165.5065.5065.5065.5065.50-
Oct. 28, 202165.5065.5065.5065.5065.50-
Oct. 27, 202165.5065.5065.5065.5065.50-
Oct. 26, 202165.5065.5065.5065.5065.50800
Oct. 25, 202168.3968.3968.3968.3968.39-
Oct. 22, 202168.3968.3968.3968.3968.39-
Oct. 21, 202168.3968.3968.3968.3968.39-
Oct. 20, 202168.3968.3968.3968.3968.39-
Oct. 19, 202168.3968.3968.3968.3968.391,700
Oct. 18, 202167.6567.6567.6567.6567.65-
Oct. 15, 202167.6567.6567.6567.6567.65-
Oct. 14, 202167.6567.6567.6567.6567.65-
Oct. 13, 202167.6567.6567.6567.6567.65-
Oct. 12, 202167.6567.6567.6567.6567.65-
Oct. 11, 202167.6567.6567.6567.6567.65-
Oct. 08, 202167.6567.6567.6567.6567.65-
Oct. 07, 202167.6567.6567.6567.6567.65-
Oct. 06, 202167.6567.6567.6567.6567.65-
Oct. 05, 202167.6567.6567.6567.6567.65-
Oct. 04, 202167.6567.6567.6567.6567.65-
Oct. 01, 202167.6567.6567.6567.6567.65-
Sep. 30, 202167.6567.6567.6567.6567.65-
Sep. 29, 202167.6567.6567.6567.6567.65-
Sep. 28, 202167.6567.6567.6567.6567.65-
Sep. 27, 202167.6567.6567.6567.6567.65-
Sep. 24, 202167.6567.6567.6567.6567.65-
Sep. 23, 202167.6567.6567.6567.6567.65-
Sep. 22, 202167.6567.6567.6567.6567.65-
Sep. 21, 202167.6567.6567.6567.6567.65-
Sep. 20, 202167.6567.6567.6567.6567.65-
Sep. 17, 202167.6567.6567.6567.6567.65300
Sep. 16, 202166.6266.6266.6266.6266.62-
Sep. 15, 202166.6266.6266.6266.6266.62-
Sep. 14, 202166.6266.6266.6266.6266.621,100
Sep. 13, 202165.7265.7265.7265.7265.72-
Sep. 10, 202165.7265.7265.7265.7265.72-
Sep. 09, 202165.7265.7265.7265.7265.72200
Sep. 08, 202164.1064.1064.1064.1064.10-
Sep. 07, 202164.1064.1064.1064.1064.10-
Sep. 03, 202164.1064.1064.1064.1064.10-
Sep. 02, 202164.1064.1064.1064.1064.10-
Sep. 01, 202164.1064.1064.1064.1064.10-
Aug. 31, 202164.1064.1064.1064.1064.10-
Aug. 30, 202164.1064.1064.1064.1064.10-
Aug. 27, 202164.1064.1064.1064.1064.10-
Aug. 26, 202164.1064.1064.1064.1064.10-
Aug. 25, 202164.1064.1064.1064.1064.10200
Aug. 24, 202162.7162.7162.7162.7162.71-
Aug. 23, 202162.7162.7162.7162.7162.71-
Aug. 20, 202162.7162.7162.7162.7162.71-
Aug. 19, 202162.7162.7162.7162.7162.71-
Aug. 18, 202162.7162.7162.7162.7162.71-
Aug. 17, 202162.7162.7162.7162.7162.71-
Aug. 16, 202162.7162.7162.7162.7162.71-
Aug. 13, 202162.7162.7162.7162.7162.71-
Aug. 12, 202162.7162.7162.7162.7162.71-
Aug. 11, 202162.7162.7162.7162.7162.71-
Aug. 10, 202162.7162.7162.7162.7162.71-
Aug. 09, 202162.7162.7162.7162.7162.71-
Aug. 06, 202162.7162.7162.7162.7162.71-
Aug. 05, 202162.7162.7162.7162.7162.71-
Aug. 04, 202162.7162.7162.7162.7162.71-
Aug. 03, 202162.7162.7162.7162.7162.71-
Aug. 02, 202162.7162.7162.7162.7162.71100
Jul. 30, 202162.7762.7762.7762.7762.77-
Jul. 29, 202162.7762.7762.7762.7762.77-
Jul. 28, 202162.8562.8562.7762.7762.77800
Jul. 27, 202164.6464.6464.6464.6464.64-
Jul. 26, 202164.6464.6464.6464.6464.64-
Jul. 23, 202164.6464.6464.6464.6464.64100
Jul. 22, 202165.1065.1064.6464.6464.64300
Jul. 21, 202163.8663.8663.8663.8663.86400
Jul. 20, 202158.7758.7758.7758.7758.77100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...