Canada markets close in 3 hours 50 minutes

Rexel S.A. (RXEEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.37-0.27 (-1.03%)
As of 11:51AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202425.4725.4725.3725.3725.37639
Apr 18, 202425.4325.9125.4025.6425.642,200
Apr 17, 202425.5525.5525.1925.2825.282,600
Apr 16, 202425.3525.6825.1025.4025.403,300
Apr 15, 202425.6125.8425.4125.8425.842,100
Apr 12, 202425.6425.6425.5825.5825.58500
Apr 11, 202426.1526.1526.0426.0426.041,500
Apr 10, 202427.1727.1726.6126.6126.611,700
Apr 09, 202426.8527.1026.8527.1027.101,400
Apr 08, 202426.6326.9226.6326.9226.922,000
Apr 05, 202426.1726.3525.9026.0626.0633,600
Apr 04, 202426.2526.2526.2526.2526.25300
Apr 03, 202426.6026.9626.2526.2526.251,300
Apr 02, 202426.6126.8826.5826.7626.7636,100
Apr 01, 202427.3627.6726.9226.9726.973,900
Mar 28, 202427.1727.1727.0227.0227.0220,100
Mar 27, 202427.0727.2227.0727.2227.222,300
Mar 26, 202427.0127.0127.0127.0127.01400
Mar 25, 202427.2327.2827.1527.2827.281,600
Mar 22, 202427.2327.6227.1627.1627.164,200
Mar 21, 202427.7927.7927.7927.7927.79900
Mar 20, 202427.2527.2527.2527.2527.25500
Mar 19, 202426.1826.4626.1626.4626.461,400
Mar 18, 202426.9726.9826.5226.9726.978,100
Mar 15, 202427.4627.4627.0727.0727.072,000
Mar 14, 202426.9027.1226.9027.1227.12600
Mar 13, 202426.4726.8226.4726.5026.501,300
Mar 12, 202426.0426.6826.0426.6626.661,600
Mar 11, 202425.5425.9125.5425.9125.911,400
Mar 08, 202426.0726.2625.8626.2626.261,400
Mar 07, 202425.9126.0125.8225.9025.901,800
Mar 06, 202425.5025.7025.3525.6825.682,200
Mar 05, 202425.2625.4825.2225.3225.322,500
Mar 04, 202425.5525.7225.3525.6125.613,600
Mar 01, 202425.5725.5725.5725.5725.57700
Feb 29, 202425.9425.9425.6225.7625.7622,200
Feb 28, 202425.6225.8425.6225.8425.841,100
Feb 27, 202425.9225.9225.9225.9225.92600
Feb 26, 202426.0226.0225.7825.7825.78700
Feb 23, 202426.2626.2626.2626.2626.26-
Feb 22, 202426.2526.2625.8926.2626.262,700
Feb 21, 202426.0826.0826.0826.0826.08500
Feb 20, 202425.7725.9825.7725.9125.91900
Feb 16, 202426.5927.0326.4826.7726.7721,700
Feb 15, 202425.7025.7025.6125.6125.6121,100
Feb 14, 202425.5725.8825.4325.7525.754,200
Feb 13, 202425.8425.8425.4825.8425.843,300
Feb 12, 202427.1127.1127.1127.1127.11-
Feb 09, 202427.0127.1127.0127.1127.11800
Feb 08, 202426.8626.8626.8626.8626.86800
Feb 07, 202426.0826.4126.0726.4126.411,800
Feb 06, 202425.8725.9525.6725.9525.953,100
Feb 05, 202425.7725.7725.7725.7725.774,700
Feb 02, 202426.1426.1426.1426.1426.14300
Feb 01, 202426.7526.7526.4226.6526.659,300
Jan 31, 202426.8626.8626.8626.8626.86-
Jan 30, 202426.8226.8726.8226.8626.861,100
Jan 29, 202427.2927.2927.2927.2927.29300
Jan 26, 202427.2927.2927.2927.2927.2924,800
Jan 25, 202427.2427.2427.2427.2427.24300
Jan 24, 202426.9627.1526.8126.8126.817,000
Jan 23, 202426.4726.4726.4726.4726.47-
Jan 22, 202426.4726.4726.4726.4726.47900
Jan 19, 202426.1926.1925.8226.1026.101,300
Jan 18, 202426.6026.6026.3426.3426.343,100
Jan 17, 202425.3325.5525.3325.5525.552,400
Jan 16, 202425.7025.7025.7025.7025.705,300
Jan 12, 202426.1726.1726.0726.0726.07600
Jan 11, 202425.8325.9325.6125.9325.933,400
Jan 10, 202425.5626.3225.5626.3226.322,100
Jan 09, 202426.0226.0226.0226.0226.0226,200
Jan 08, 202426.4226.6826.2826.6826.6810,000
Jan 05, 202426.5226.6726.5226.6726.672,100
Jan 04, 202427.4627.4927.4627.4927.49700
Jan 03, 202426.5626.8326.5626.7526.753,200
Jan 02, 202427.4327.6727.4327.6727.673,800
Dec 29, 202327.7427.7427.7427.7427.747,000
Dec 28, 202327.3727.3727.3727.3727.37-
Dec 27, 202327.6727.6727.3727.3727.372,200
Dec 26, 202327.4427.5127.4427.5127.512,500
Dec 22, 202327.6327.9727.5927.9727.973,000
Dec 21, 202327.2127.2127.1927.1927.19600
Dec 20, 202327.5027.5027.2827.2827.28800
Dec 19, 202327.5527.6627.5527.6127.6131,400
Dec 18, 202327.6027.7727.4727.7727.773,300
Dec 15, 202327.6027.6027.6027.6027.60300
Dec 14, 202327.4527.6027.4527.6027.6016,700
Dec 13, 202326.5726.7826.0326.7826.7813,000
Dec 12, 202326.3826.7226.2526.7226.728,300
Dec 11, 202326.0426.1125.9325.9325.934,100
Dec 08, 202325.8125.8125.8025.8025.801,600
Dec 07, 202324.9225.4224.9225.1025.103,900
Dec 06, 202324.7525.0024.7324.8524.859,700
Dec 05, 202323.8823.8823.8823.8823.88400
Dec 04, 202323.7624.1123.7423.8823.8810,800
Dec 01, 202324.4324.4324.1924.1924.192,400
Nov 30, 202323.9624.3723.9623.9723.972,000
Nov 29, 202323.9023.9023.8023.8023.804,500
Nov 28, 202323.5523.9823.5523.6723.675,900
Nov 27, 202323.5823.6723.4323.4323.432,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...