Canada markets open in 4 hours 28 minutes

Koninklijke Vopak N.V. (VOPKY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
34.23-0.18 (-0.52%)
At close: 03:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 202134.8034.8034.2034.2334.233,500
Dec. 03, 202134.4134.4434.4134.4134.41600
Dec. 02, 202136.1036.2135.9235.9835.987,000
Dec. 01, 202137.0137.1036.6336.6336.634,100
Nov. 30, 202138.1838.3637.5637.9937.9923,900
Nov. 29, 202137.2037.6637.2037.5437.541,500
Nov. 26, 202137.7737.7737.7737.7737.77-
Nov. 24, 202137.7737.7737.7737.7737.77200
Nov. 23, 202137.7737.7737.7737.7737.77200
Nov. 22, 202137.7037.9137.7037.9137.911,200
Nov. 19, 202138.0738.0737.8337.8337.836,000
Nov. 18, 202138.2138.4037.9737.9737.972,100
Nov. 17, 202138.7538.7538.5038.5038.50900
Nov. 16, 202138.9939.1038.7838.7838.781,600
Nov. 15, 202139.4739.4738.8938.8938.89900
Nov. 12, 202138.8338.8338.8338.8338.83-
Nov. 11, 202138.7738.8338.7238.8338.831,000
Nov. 10, 202139.3139.3139.0839.0839.08900
Nov. 09, 202138.5838.7038.5738.7038.701,500
Nov. 08, 202138.9738.9738.9738.9738.97400
Nov. 05, 202139.1939.1939.1939.1939.191,100
Nov. 04, 202139.9040.0039.6740.0040.008,100
Nov. 03, 202139.0039.0039.0039.0039.00-
Nov. 02, 202139.0039.0039.0039.0039.00900
Nov. 01, 202139.4039.5139.3139.5139.51500
Oct. 29, 202139.4539.4539.4039.4039.401,200
Oct. 28, 202140.1740.6440.1740.6440.641,200
Oct. 27, 202140.4440.4440.4440.4440.44800
Oct. 26, 202141.2641.2640.5540.5540.559,400
Oct. 25, 202141.1241.1241.1241.1241.12-
Oct. 22, 202141.1241.1241.1241.1241.12400
Oct. 21, 202140.5640.7440.5640.7440.74700
Oct. 20, 202139.8540.1339.8539.9739.971,100
Oct. 19, 202142.0742.0741.6841.6841.681,900
Oct. 18, 202142.3942.3942.3942.3942.39-
Oct. 15, 202142.3942.3942.3942.3942.39500
Oct. 14, 202141.3941.3940.8941.1741.172,600
Oct. 13, 202140.8540.9040.8540.9040.90600
Oct. 12, 202140.6440.8540.4440.8540.852,700
Oct. 11, 202140.6140.7240.2640.2640.262,100
Oct. 08, 202139.1340.0639.1340.0640.06400
Oct. 07, 202139.7839.7839.0239.4139.414,300
Oct. 06, 202138.7839.3238.5838.5838.583,400
Oct. 05, 202141.2141.2139.8241.2141.211,800
Oct. 04, 202139.2940.4439.2940.2640.26800
Oct. 01, 202138.5838.5838.5838.5838.58700
Sep. 30, 202139.3839.7139.2039.6239.627,100
Sep. 29, 202140.0140.7739.7340.7740.778,700
Sep. 28, 202140.0040.3940.0040.3940.39800
Sep. 27, 202140.6740.8340.0440.0440.041,000
Sep. 24, 202141.2041.2041.2041.2041.20500
Sep. 23, 202140.3041.4640.3041.2041.202,600
Sep. 22, 202140.0140.7940.0040.5040.505,100
Sep. 21, 202140.1340.3940.0140.1640.164,100
Sep. 20, 202140.5140.5140.0740.4040.401,600
Sep. 17, 202141.3541.3541.3541.3541.35800
Sep. 16, 202141.5941.8641.5941.6341.631,800
Sep. 15, 202142.0542.0541.8241.8241.823,000
Sep. 14, 202140.7441.1740.7441.1741.172,600
Sep. 13, 202140.7140.7140.7140.7140.71-
Sep. 10, 202140.5140.7140.5140.7140.71800
Sep. 09, 202141.0941.8041.0141.8041.802,800
Sep. 08, 202142.7442.7442.7442.7442.74400
Sep. 07, 202142.7442.7442.7442.7442.74-
Sep. 03, 202142.7442.7442.7442.7442.74300
Sep. 02, 202141.9641.9641.9641.9641.96400
Sep. 01, 202142.7642.7642.4042.4042.401,200
Aug. 31, 202142.5442.5442.3942.3942.39900
Aug. 30, 202143.3443.3843.3443.3843.38700
Aug. 27, 202141.4643.7541.4643.2043.203,500
Aug. 26, 202142.1042.1441.3341.3341.333,000
Aug. 25, 202141.8641.8641.1341.1341.131,900
Aug. 24, 202142.2742.2741.0241.8541.857,100
Aug. 23, 202142.1642.1642.1642.1642.161,200
Aug. 20, 202141.2042.8541.2042.8542.851,800
Aug. 19, 202141.6242.1541.5741.5741.574,100
Aug. 18, 202142.5542.5541.7041.8341.832,800
Aug. 17, 202142.0642.1041.5541.5541.551,900
Aug. 16, 202142.0042.0942.0042.0942.093,800
Aug. 13, 202141.5141.5141.5141.5141.51400
Aug. 12, 202142.3442.3441.6741.8041.801,300
Aug. 11, 202141.0041.0041.0041.0041.00500
Aug. 10, 202140.8041.6240.8041.0041.003,200
Aug. 09, 202142.0842.5741.5941.6041.602,100
Aug. 06, 202141.1341.2640.5441.2141.214,000
Aug. 05, 202141.4141.4141.2141.2141.211,000
Aug. 04, 202140.8741.7740.8741.7741.771,400
Aug. 03, 202142.2242.2341.3141.9141.911,600
Aug. 02, 202141.7641.7641.4141.4141.41600
Jul. 30, 202141.6342.1141.6342.1142.113,300
Jul. 29, 202142.6642.6641.8642.0342.031,600
Jul. 28, 202143.4043.4043.4043.4043.40400
Jul. 27, 202145.3045.9744.7945.6445.649,000
Jul. 26, 202145.4745.4745.4745.4745.47700
Jul. 23, 202144.9544.9544.0544.0544.056,300
Jul. 22, 202143.9544.6543.9544.5544.553,300
Jul. 21, 202143.1044.6343.1043.5343.532,200
Jul. 20, 202143.9244.4843.7744.0144.013,400
Jul. 19, 202145.4145.4143.9344.5644.564,000
Jul. 16, 202145.8345.8344.7644.7644.76700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...