Canada markets close in 36 minutes

Tesco PLC (TSCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6700-0.0600 (-2.20%)
As of 02:23PM EST. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20222.70002.79502.67002.67002.670013,185
Dec 06, 20222.80002.82002.70002.73002.730011,600
Dec 05, 20222.80002.86002.70002.70002.700072,700
Dec 02, 20222.82002.84002.68002.68002.680010,300
Dec 01, 20222.80002.80002.80002.80002.80001,000
Nov 30, 20222.76002.76002.76002.76002.7600-
Nov 29, 20222.80002.81002.76002.76002.760019,200
Nov 28, 20222.81002.81002.73002.73002.73007,600
Nov 25, 20222.81002.81002.81002.81002.8100-
Nov 23, 20222.84002.85002.81002.81002.81002,700
Nov 22, 20222.80002.80002.80002.80002.800032,300
Nov 21, 20222.75002.81002.68002.68002.680018,200
Nov 18, 20222.73002.75002.64002.64002.6400241,500
Nov 17, 20222.61002.62002.51002.62002.6200153,600
Nov 16, 20222.63002.63002.53002.53002.53004,400
Nov 15, 20222.74002.74002.63002.67002.670061,700
Nov 14, 20222.72002.72002.64002.64002.64006,800
Nov 11, 20222.69002.69002.54002.69002.69002,700
Nov 10, 20222.64002.67002.50002.52002.520029,300
Nov 09, 20222.61002.61002.49002.49002.49006,300
Nov 08, 20222.63002.67002.57002.60002.600010,300
Nov 07, 20222.61002.61002.53002.53002.530017,900
Nov 04, 20222.52002.52002.45002.45002.45003,700
Nov 03, 20222.47002.49002.47002.49002.49004,500
Nov 02, 20222.49002.61002.37002.42002.420013,100
Nov 01, 20222.53002.53002.38002.38002.3800108,400
Oct 31, 20222.51002.61002.36002.36002.360012,400
Oct 28, 20222.46002.55002.35002.47002.47007,100
Oct 27, 20222.45002.48002.36002.36002.360015,500
Oct 26, 20222.42002.44002.42002.42002.42001,400
Oct 25, 20222.51002.51002.34002.51002.51003,500
Oct 24, 20222.40002.50002.38002.50002.500020,800
Oct 21, 20222.35002.44002.24002.24002.24003,800
Oct 20, 20222.35002.35002.23002.35002.35002,800
Oct 19, 20222.31002.36002.18002.18002.180015,700
Oct 18, 20222.27002.34002.24002.24002.240038,900
Oct 17, 20222.35002.35002.35002.35002.35001,500
Oct 14, 20222.28002.35002.20002.20002.20009,900
Oct 13, 20222.25002.25002.15002.15002.1500128,500
Oct 13, 20220.043 Dividend
Oct 12, 20222.23002.23002.10002.14002.097043,300
Oct 11, 20222.30002.30002.25002.26002.21467,300
Oct 10, 20222.26002.36002.26002.26002.2146111,400
Oct 07, 20222.25002.28002.10002.11002.067617,800
Oct 06, 20222.26002.26002.26002.26002.2146200
Oct 05, 20222.29002.29002.29002.29002.2440215,500
Oct 04, 20222.36002.40002.26002.26002.2146187,800
Oct 03, 20222.45002.45002.32002.34002.293010,900
Sept 30, 20222.26002.33002.21002.29002.244026,300
Sept 29, 20222.24002.33002.09002.09002.048014,000
Sept 28, 20222.37002.37002.10002.20002.15589,800
Sept 27, 20222.34002.47002.34002.34002.2930208,900
Sept 26, 20222.39002.39002.25002.25002.204822,400
Sept 23, 20222.47002.47002.35002.43002.381240,200
Sept 22, 20222.75002.75002.52002.52002.46941,600
Sept 21, 20222.64002.64002.57002.57002.518426,100
Sept 20, 20222.47002.60002.47002.60002.54788,300
Sept 19, 20222.50002.65002.50002.50002.44984,300
Sept 16, 20222.66002.67002.53002.53002.479222,700
Sept 15, 20222.69002.81002.69002.81002.753510,500
Sept 14, 20222.90002.90002.75002.75002.694725,500
Sept 13, 20222.82002.82002.66002.66002.60661,000
Sept 12, 20222.98003.00002.85002.85002.792725,600
Sept 09, 20222.78002.78002.65002.65002.59685,200
Sept 08, 20222.78002.78002.65002.67002.6164158,800
Sept 07, 20222.88002.88002.72002.72002.66533,900
Sept 06, 20222.96002.98002.80002.80002.74372,500
Sept 02, 20222.86002.86002.86002.86002.802569,800
Sept 01, 20222.80002.80002.80002.80002.743718,300
Aug 31, 20222.90002.90002.85002.85002.7927600
Aug 30, 20222.96002.96002.80002.80002.74374,200
Aug 29, 20222.96003.11002.81002.86002.80256,900
Aug 26, 20223.07003.07002.98002.98002.92016,500
Aug 25, 20223.09003.09003.09003.09003.027947,200
Aug 24, 20223.11003.11002.98002.98002.920120,200
Aug 23, 20223.15003.15002.99003.04002.978914,600
Aug 22, 20223.17003.23003.11003.23003.16516,500
Aug 19, 20223.20003.22003.20003.22003.15532,900
Aug 18, 20223.25003.25003.25003.25003.184727,100
Aug 17, 20223.30003.30003.24003.27003.2043900
Aug 16, 20223.26003.31003.20003.27003.20435,700
Aug 15, 20223.21003.29003.18003.18003.116112,400
Aug 12, 20223.22003.33003.10003.22003.155310,000
Aug 11, 20223.24003.24003.11003.20003.13576,100
Aug 10, 20223.31003.31003.15003.28003.21412,900
Aug 09, 20223.33003.33003.06003.06002.9985120,900
Aug 08, 20223.19003.19003.09003.09003.02796,400
Aug 05, 20223.17003.17003.06003.06002.99853,700
Aug 04, 20223.20003.24003.13003.13003.0671124,800
Aug 03, 20223.18003.18003.18003.18003.116115,500
Aug 02, 20223.25003.30003.15003.15003.08671,700
Aug 01, 20223.23003.33003.15003.25003.184716,100
Jul 29, 20223.17003.25003.17003.25003.184715,000
Jul 28, 20223.16003.16003.09003.09003.027911,000
Jul 27, 20223.14003.14002.98002.98002.92012,500
Jul 26, 20223.17003.17003.17003.17003.106314,700
Jul 25, 20223.33003.33003.03003.17003.106371,600
Jul 22, 20223.13003.13003.13003.13003.067174,700
Jul 21, 20223.12003.13003.00003.00002.93973,600
Jul 20, 20223.13003.18003.00003.12003.057336,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...