Canada markets closed

Rémy Cointreau SA (REMYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.69+0.23 (+2.43%)
At close: 03:51PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.739.789.659.699.6931,091
May 02, 20249.459.549.409.469.4634,900
May 01, 20249.489.809.409.529.5248,000
Apr 30, 20249.589.609.439.439.4358,000
Apr 29, 20249.619.719.619.699.6952,900
Apr 26, 20249.649.759.519.609.6041,200
Apr 25, 20249.729.899.699.889.8845,400
Apr 24, 20249.839.909.779.909.9052,300
Apr 23, 20249.899.949.779.919.9199,400
Apr 22, 20249.809.839.739.759.7571,600
Apr 19, 20249.829.999.769.989.98100,100
Apr 18, 20249.839.919.839.889.88120,700
Apr 17, 20249.779.879.689.859.85183,100
Apr 16, 20249.479.649.479.519.51295,800
Apr 15, 20249.559.569.419.479.4789,700
Apr 12, 20249.689.689.539.549.5444,600
Apr 11, 20249.969.969.789.909.90116,800
Apr 10, 202410.0010.049.899.999.9959,200
Apr 09, 202410.0510.159.9410.1510.15229,400
Apr 08, 202410.0710.129.9410.0610.06118,800
Apr 05, 20249.579.589.489.569.5681,400
Apr 04, 20249.799.849.659.739.7373,900
Apr 03, 20249.869.879.799.859.8572,700
Apr 02, 20249.9310.009.909.959.9590,200
Apr 01, 20249.8110.259.8110.0210.0249,400
Mar 28, 202410.0010.119.9510.0710.0729,100
Mar 27, 20249.8810.069.8610.0610.0690,000
Mar 26, 20249.829.939.799.919.91103,600
Mar 25, 20249.829.849.699.759.75114,100
Mar 22, 20249.809.969.769.909.9041,300
Mar 21, 202410.0510.059.909.949.9452,900
Mar 20, 20249.779.869.689.869.8655,500
Mar 19, 20249.769.849.739.849.84177,800
Mar 18, 20249.909.979.869.969.9657,500
Mar 15, 202410.0710.079.9710.0410.0492,300
Mar 14, 202410.3010.3010.0910.1510.1537,400
Mar 13, 202410.2110.2410.1510.1610.1628,000
Mar 12, 202410.2110.2210.1210.2210.22232,300
Mar 11, 202410.1910.3210.1210.2810.2892,600
Mar 08, 202410.3110.3310.1610.2010.2032,100
Mar 07, 202410.3010.3310.2410.2810.2886,000
Mar 06, 202410.4310.4510.3410.4410.44179,400
Mar 05, 202410.4010.4210.2110.2710.2775,000
Mar 04, 202410.5410.5410.4810.5410.54106,500
Mar 01, 202410.5510.6710.5110.6110.6153,200
Feb 29, 202410.7110.7110.5110.5610.5673,100
Feb 28, 202410.6510.6610.5910.6310.6340,000
Feb 27, 202410.5610.7210.5610.6910.6967,900
Feb 26, 202410.5810.5910.3910.3910.39103,500
Feb 23, 202410.7710.8210.6610.7610.7671,300
Feb 22, 202410.9110.9610.8410.8610.8648,200
Feb 21, 202410.6710.7110.6010.6210.6290,600
Feb 20, 202410.5610.6110.5510.5910.5955,900
Feb 16, 202410.5610.6510.5210.6210.6220,400
Feb 15, 202410.6110.6110.4310.4910.4969,300
Feb 14, 202410.4610.4610.3510.4110.41106,000
Feb 13, 202410.5010.5410.3910.5010.5075,500
Feb 12, 202410.6810.7110.5110.6210.6287,500
Feb 09, 202410.5110.6210.4810.6210.6239,300
Feb 08, 202410.6510.7410.6410.6610.6680,200
Feb 07, 202410.5610.6010.4910.5110.5157,800
Feb 06, 202410.6110.6810.5710.6810.68119,100
Feb 05, 202410.5010.5010.4010.4110.4175,800
Feb 02, 202410.2810.3010.1910.2810.2829,600
Feb 01, 202410.1110.3210.1110.2510.2549,200
Jan 31, 202410.0810.2010.0610.1210.1238,200
Jan 30, 202410.3310.4510.3010.4310.4342,100
Jan 29, 202410.5510.5510.4210.5010.5087,000
Jan 26, 202411.0211.0510.8710.9810.98164,000
Jan 25, 20249.519.699.419.699.6993,800
Jan 24, 20249.619.629.489.499.4975,500
Jan 23, 20249.579.669.539.649.64120,000
Jan 22, 20249.629.629.519.529.52114,300
Jan 19, 20249.639.779.589.779.77114,700
Jan 18, 20249.799.829.689.829.82292,700
Jan 17, 20249.879.999.819.999.99138,800
Jan 16, 20249.9710.109.9110.0510.0568,600
Jan 12, 202410.3210.3910.2810.3810.3876,700
Jan 11, 202410.5510.6710.4610.5910.5968,100
Jan 10, 202410.5310.5310.3510.3510.3562,100
Jan 09, 202410.4410.5310.3610.4610.46102,800
Jan 08, 202410.6210.7610.5910.7610.76407,300
Jan 05, 202410.4810.7710.4010.5010.50170,100
Jan 04, 202411.8011.9311.8011.9011.9051,700
Jan 03, 202411.7911.9011.7911.8311.8322,400
Jan 02, 202411.9912.1911.9212.1912.1922,500
Dec 29, 202312.7112.7312.6612.6912.6915,200
Dec 28, 202312.6912.7012.5812.6312.6310,400
Dec 27, 202312.6012.7512.6012.6412.6414,500
Dec 26, 202312.7712.7712.3912.7012.7011,100
Dec 22, 202312.6912.6912.5512.5612.569,000
Dec 21, 202312.5512.6212.4712.6212.6219,700
Dec 20, 202312.6112.6312.4412.5312.5319,200
Dec 19, 202312.3212.3812.2912.2912.2925,000
Dec 18, 202312.2912.4012.2712.2912.2938,300
Dec 15, 202312.4112.4512.3412.3612.36130,700
Dec 14, 202311.9112.0411.8011.9511.9575,500
Dec 13, 202311.1111.3211.0511.3211.3275,800
Dec 12, 202311.1611.1611.0511.1411.14122,200
Dec 11, 202311.2211.2911.1911.2911.29137,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...