Canada markets closed

Solvay SA (SVYSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.67-0.83 (-2.62%)
At close: 03:19PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202431.0731.0730.6730.6730.678,959
Apr 15, 202431.9031.9031.0031.5031.509,100
Apr 12, 202431.6631.6631.3031.4631.469,600
Apr 11, 202431.2631.9531.2431.9531.958,100
Apr 10, 202431.5531.5530.6730.6730.6743,100
Apr 09, 202430.9731.1530.6530.8030.8018,000
Apr 08, 202431.7231.7230.2030.9830.9826,000
Apr 05, 202430.0030.0029.6729.7729.778,300
Apr 04, 202432.2532.3029.9030.0030.0034,100
Apr 03, 202427.7035.9327.7031.8831.8857,100
Apr 02, 202425.2525.2525.2525.2525.25-
Apr 01, 202425.2525.2525.2525.2525.25-
Mar 28, 202425.2525.2525.2525.2525.25-
Mar 27, 202425.2525.2525.2525.2525.25-
Mar 26, 202425.2525.2525.2525.2525.25-
Mar 25, 202425.2525.2525.2525.2525.25-
Mar 22, 202425.2525.2525.2525.2525.25-
Mar 21, 202425.2525.2525.2525.2525.25-
Mar 20, 202425.2525.2525.2525.2525.25-
Mar 19, 202425.2525.2525.2525.2525.25-
Mar 18, 202425.2525.2525.2525.2525.25200
Mar 15, 202426.0026.0026.0026.0026.00-
Mar 14, 202426.0026.0026.0026.0026.00100
Mar 13, 202427.0027.0027.0027.0027.00100
Mar 12, 202427.0027.0027.0027.0027.00100
Mar 11, 202425.1025.1025.1025.1025.10-
Mar 08, 202425.1025.1025.1025.1025.10-
Mar 07, 202425.1025.1025.1025.1025.10-
Mar 06, 202425.1025.1025.1025.1025.10-
Mar 05, 202425.1025.1025.1025.1025.102,000
Mar 04, 202425.1025.1025.1025.1025.10-
Mar 01, 202425.1025.1025.1025.1025.10-
Feb 29, 202425.1025.1025.1025.1025.101,100
Feb 28, 202425.1025.1025.1025.1025.10-
Feb 27, 202425.1025.1025.1025.1025.10300
Feb 26, 202423.5025.1023.5025.1025.101,900
Feb 23, 202426.3526.3526.3526.3526.35-
Feb 22, 202426.3526.3526.3526.3526.35-
Feb 21, 202426.3526.3526.3526.3526.35-
Feb 20, 202426.3526.3526.3526.3526.35-
Feb 16, 202426.3526.3526.3526.3526.35-
Feb 15, 202426.3526.3526.3526.3526.35-
Feb 14, 202426.3526.3526.3526.3526.35-
Feb 13, 202426.3526.3526.3526.3526.351,000
Feb 12, 202426.3526.3526.3526.3526.35-
Feb 09, 202426.3526.3526.3526.3526.35500
Feb 08, 202426.6326.6326.6326.6326.63-
Feb 07, 202426.6326.6326.6326.6326.631,000
Feb 06, 202425.0525.8325.0525.8325.83300
Feb 05, 202428.0828.0828.0828.0828.08-
Feb 02, 202428.0828.0828.0828.0828.08-
Feb 01, 202428.0828.0828.0828.0828.08400
Jan 31, 202428.0828.0828.0828.0828.08-
Jan 30, 202428.0828.0828.0828.0828.08-
Jan 29, 202428.0828.0828.0828.0828.08800
Jan 26, 202427.1527.1527.1527.1527.15100
Jan 25, 202426.5026.5026.5026.5026.50400
Jan 24, 202426.5026.5026.5026.5026.50-
Jan 23, 202426.5026.5026.5026.5026.50-
Jan 22, 202426.5026.5026.5026.5026.50100
Jan 19, 202427.0527.0527.0527.0527.05100
Jan 18, 202427.0027.0027.0027.0027.00700
Jan 17, 202427.0027.0027.0027.0027.00-
Jan 16, 202427.0027.0027.0027.0027.00900
Jan 16, 20241.775 Dividend
Jan 15, 20241.775 Dividend
Jan 12, 202429.0029.0029.0029.0025.56100
Jan 11, 202429.0029.0029.0029.0025.563,400
Jan 10, 202430.0030.0030.0030.0026.44-
Jan 09, 202430.0030.0030.0030.0026.44100
Jan 08, 202429.0029.0029.0029.0025.56-
Jan 05, 202429.0029.0029.0029.0025.56-
Jan 04, 202429.0029.0029.0029.0025.56-
Jan 03, 202429.0029.0029.0029.0025.56-
Jan 02, 202429.0029.0029.0029.0025.56-
Dec 29, 202329.0029.0029.0029.0025.56-
Dec 28, 202329.0029.0029.0029.0025.56-
Dec 27, 202329.0029.0029.0029.0025.56300
Dec 26, 202329.0029.0029.0029.0025.56-
Dec 22, 202329.0029.0029.0029.0025.56-
Dec 21, 202329.0029.0029.0029.0025.56-
Dec 20, 202329.0029.0029.0029.0025.564,700
Dec 19, 202327.5027.5027.5027.5024.24100
Dec 18, 202322.3522.3522.3522.3519.70-
Dec 15, 202322.3522.3522.3522.3519.70-
Dec 14, 202322.3522.3522.3522.3519.70-
Dec 13, 202322.3522.3522.3522.3519.70-
Dec 12, 202322.3522.3522.3522.3519.70100
Dec 11, 202322.4222.4222.4222.4219.764,100
Dec 08, 2023121.51121.51121.51121.51107.09-
Dec 07, 2023121.38121.51121.38121.51107.091,000
Dec 06, 2023122.42122.42122.42122.42107.89-
Dec 05, 2023122.42122.42122.42122.42107.891,200
Dec 04, 2023115.23115.23115.23115.23101.56-
Dec 01, 2023115.23115.23115.23115.23101.56-
Nov 30, 2023115.23115.23115.23115.23101.56-
Nov 29, 2023115.00115.23115.00115.23101.563,200
Nov 28, 2023107.69107.69107.69107.6994.92-
Nov 27, 2023107.69107.69107.69107.6994.92-
Nov 24, 2023107.69107.69107.69107.6994.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...