Toronto - Delayed Quote • CAD
GDI Integrated Facility Services Inc. (GDI.TO)
At close: April 23 at 3:59 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 37.62 | 37.86 | 37.55 | 37.55 | 37.55 | 2,100 |
Apr 22, 2024 | 37.64 | 38.86 | 37.46 | 37.79 | 37.79 | 6,100 |
Apr 19, 2024 | 38.82 | 39.00 | 37.57 | 37.61 | 37.61 | 6,000 |
Apr 18, 2024 | 39.00 | 39.18 | 38.80 | 39.18 | 39.18 | 134,400 |
Apr 17, 2024 | 38.52 | 39.17 | 38.52 | 39.11 | 39.11 | 2,200 |
Apr 16, 2024 | 39.00 | 39.36 | 38.80 | 39.10 | 39.10 | 5,300 |
Apr 15, 2024 | 39.30 | 39.42 | 38.91 | 39.00 | 39.00 | 6,900 |
Apr 12, 2024 | 39.25 | 39.92 | 39.25 | 39.30 | 39.30 | 14,600 |
Apr 11, 2024 | 39.51 | 39.70 | 39.50 | 39.50 | 39.50 | 7,600 |
Apr 10, 2024 | 39.50 | 39.51 | 39.46 | 39.50 | 39.50 | 6,000 |
Apr 9, 2024 | 39.44 | 39.50 | 39.40 | 39.43 | 39.43 | 1,000 |
Apr 8, 2024 | 39.50 | 39.69 | 39.50 | 39.51 | 39.51 | 2,800 |
Apr 5, 2024 | 39.19 | 39.61 | 38.95 | 39.59 | 39.59 | 4,100 |
Apr 4, 2024 | 39.70 | 40.12 | 39.50 | 39.50 | 39.50 | 16,700 |
Apr 3, 2024 | 39.04 | 39.70 | 38.88 | 39.70 | 39.70 | 9,000 |
Apr 2, 2024 | 39.00 | 39.09 | 38.97 | 38.97 | 38.97 | 3,100 |
Apr 1, 2024 | 38.94 | 39.12 | 38.94 | 39.00 | 39.00 | 2,900 |
Mar 28, 2024 | 39.10 | 39.35 | 39.05 | 39.21 | 39.21 | 24,000 |
Mar 27, 2024 | 39.21 | 39.45 | 39.08 | 39.37 | 39.37 | 4,500 |
Mar 26, 2024 | 38.70 | 39.32 | 38.70 | 39.25 | 39.25 | 105,400 |
Mar 25, 2024 | 38.72 | 39.17 | 38.72 | 38.90 | 38.90 | 4,000 |
Mar 22, 2024 | 39.00 | 39.05 | 38.50 | 38.70 | 38.70 | 17,400 |
Mar 21, 2024 | 38.90 | 39.21 | 38.90 | 39.00 | 39.00 | 7,800 |
Mar 20, 2024 | 38.66 | 38.95 | 38.65 | 38.95 | 38.95 | 3,400 |
Mar 19, 2024 | 38.52 | 38.66 | 38.52 | 38.66 | 38.66 | 4,500 |
Mar 18, 2024 | 38.50 | 38.76 | 38.50 | 38.76 | 38.76 | 5,200 |
Mar 15, 2024 | 38.50 | 38.87 | 38.50 | 38.50 | 38.50 | 6,400 |
Mar 14, 2024 | 38.20 | 38.89 | 38.20 | 38.64 | 38.64 | 2,100 |
Mar 13, 2024 | 37.96 | 38.30 | 37.96 | 38.30 | 38.30 | 3,800 |
Mar 12, 2024 | 37.52 | 38.08 | 37.52 | 38.08 | 38.08 | 13,200 |
Mar 11, 2024 | 37.51 | 37.90 | 37.51 | 37.70 | 37.70 | 5,500 |
Mar 8, 2024 | 37.95 | 37.95 | 37.64 | 37.86 | 37.86 | 20,700 |
Mar 7, 2024 | 37.21 | 37.53 | 37.15 | 37.50 | 37.50 | 24,200 |
Mar 6, 2024 | 37.83 | 37.83 | 37.00 | 37.17 | 37.17 | 15,000 |
Mar 5, 2024 | 38.00 | 38.36 | 37.92 | 37.92 | 37.92 | 9,600 |
Mar 4, 2024 | 38.01 | 38.02 | 37.42 | 37.75 | 37.75 | 29,900 |
Mar 1, 2024 | 36.75 | 38.10 | 36.10 | 38.10 | 38.10 | 23,600 |
Feb 29, 2024 | 38.99 | 38.99 | 36.40 | 36.90 | 36.90 | 21,500 |
Feb 28, 2024 | 39.60 | 40.09 | 38.97 | 39.35 | 39.35 | 12,900 |
Feb 27, 2024 | 39.03 | 39.85 | 39.03 | 39.85 | 39.85 | 13,000 |
Feb 26, 2024 | 39.47 | 39.48 | 38.72 | 39.01 | 39.01 | 6,400 |
Feb 23, 2024 | 38.84 | 39.35 | 38.84 | 39.33 | 39.33 | 4,900 |
Feb 22, 2024 | 38.51 | 39.17 | 38.26 | 38.65 | 38.65 | 8,400 |
Feb 21, 2024 | 38.50 | 38.57 | 38.50 | 38.50 | 38.50 | 2,500 |
Feb 20, 2024 | 38.82 | 38.85 | 38.39 | 38.50 | 38.50 | 1,900 |
Feb 16, 2024 | 38.70 | 38.80 | 38.48 | 38.70 | 38.70 | 1,700 |
Feb 15, 2024 | 38.25 | 39.05 | 38.25 | 38.69 | 38.69 | 4,400 |
Feb 14, 2024 | 38.26 | 38.37 | 38.25 | 38.33 | 38.33 | 6,000 |
Feb 13, 2024 | 38.28 | 38.59 | 38.25 | 38.28 | 38.28 | 10,000 |
Feb 12, 2024 | 38.26 | 38.45 | 38.25 | 38.35 | 38.35 | 4,400 |
Feb 9, 2024 | 38.18 | 38.40 | 38.18 | 38.25 | 38.25 | 1,600 |
Feb 8, 2024 | 38.20 | 38.40 | 38.15 | 38.20 | 38.20 | 2,500 |
Feb 7, 2024 | 38.50 | 38.51 | 38.02 | 38.20 | 38.20 | 10,200 |
Feb 6, 2024 | 38.87 | 39.19 | 38.27 | 38.51 | 38.51 | 7,300 |
Feb 5, 2024 | 37.99 | 38.95 | 37.99 | 38.55 | 38.55 | 6,700 |
Feb 2, 2024 | 38.00 | 38.65 | 37.63 | 38.56 | 38.56 | 6,200 |
Feb 1, 2024 | 37.01 | 38.59 | 36.88 | 38.59 | 38.59 | 53,100 |
Jan 31, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 4,300 |
Jan 30, 2024 | 36.90 | 37.30 | 36.66 | 36.96 | 36.96 | 4,800 |
Jan 29, 2024 | 37.10 | 37.19 | 36.96 | 37.06 | 37.06 | 6,300 |
Jan 26, 2024 | 37.01 | 37.07 | 36.54 | 37.07 | 37.07 | 8,200 |
Jan 25, 2024 | 37.30 | 37.45 | 37.00 | 37.10 | 37.10 | 4,900 |
Jan 24, 2024 | 37.31 | 37.40 | 37.05 | 37.05 | 37.05 | 3,800 |
Jan 23, 2024 | 37.30 | 37.31 | 37.20 | 37.31 | 37.31 | 2,000 |
Jan 22, 2024 | 37.34 | 37.35 | 37.11 | 37.20 | 37.20 | 1,900 |
Jan 19, 2024 | 37.74 | 37.75 | 37.30 | 37.34 | 37.34 | 3,800 |
Jan 18, 2024 | 37.65 | 37.75 | 37.19 | 37.75 | 37.75 | 1,300 |
Jan 17, 2024 | 37.06 | 37.65 | 37.05 | 37.65 | 37.65 | 3,100 |
Jan 16, 2024 | 37.62 | 37.75 | 37.06 | 37.35 | 37.35 | 3,700 |
Jan 15, 2024 | 37.50 | 37.95 | 37.50 | 37.95 | 37.95 | 3,400 |
Jan 12, 2024 | 37.05 | 37.83 | 37.05 | 37.57 | 37.57 | 4,500 |
Jan 11, 2024 | 36.67 | 37.02 | 36.50 | 37.02 | 37.02 | 3,500 |
Jan 10, 2024 | 37.03 | 37.03 | 36.25 | 36.52 | 36.52 | 7,500 |
Jan 9, 2024 | 36.75 | 36.97 | 36.67 | 36.67 | 36.67 | 15,900 |
Jan 8, 2024 | 36.80 | 36.94 | 36.75 | 36.90 | 36.90 | 8,200 |
Jan 5, 2024 | 36.73 | 36.81 | 36.69 | 36.80 | 36.80 | 4,600 |
Jan 4, 2024 | 36.40 | 36.56 | 36.12 | 36.56 | 36.56 | 2,000 |
Jan 3, 2024 | 36.90 | 36.90 | 36.27 | 36.40 | 36.40 | 3,200 |
Jan 2, 2024 | 36.72 | 36.83 | 36.69 | 36.69 | 36.69 | 4,500 |
Dec 29, 2023 | 36.51 | 36.80 | 36.42 | 36.58 | 36.58 | 6,500 |
Dec 28, 2023 | 36.41 | 36.59 | 36.35 | 36.35 | 36.35 | 4,800 |
Dec 27, 2023 | 37.14 | 37.14 | 36.68 | 36.80 | 36.80 | 5,000 |
Dec 22, 2023 | 36.02 | 36.91 | 36.02 | 36.69 | 36.69 | 3,300 |
Dec 21, 2023 | 36.61 | 36.61 | 36.30 | 36.55 | 36.55 | 3,200 |
Dec 20, 2023 | 37.00 | 37.22 | 36.70 | 36.92 | 36.92 | 6,400 |
Dec 19, 2023 | 36.43 | 37.05 | 36.29 | 36.87 | 36.87 | 6,700 |
Dec 18, 2023 | 37.00 | 37.00 | 36.25 | 36.25 | 36.25 | 3,900 |
Dec 15, 2023 | 37.18 | 37.18 | 37.00 | 37.00 | 37.00 | 1,600 |
Dec 14, 2023 | 36.99 | 37.56 | 36.99 | 37.27 | 37.27 | 4,900 |
Dec 13, 2023 | 36.53 | 36.87 | 36.49 | 36.83 | 36.83 | 2,700 |
Dec 12, 2023 | 36.29 | 36.56 | 36.29 | 36.53 | 36.53 | 1,400 |
Dec 11, 2023 | 36.49 | 36.80 | 36.34 | 36.52 | 36.52 | 2,600 |
Dec 8, 2023 | 36.75 | 36.96 | 36.75 | 36.88 | 36.88 | 600 |
Dec 7, 2023 | 35.95 | 37.40 | 35.83 | 37.00 | 37.00 | 8,300 |
Dec 6, 2023 | 35.40 | 35.72 | 35.38 | 35.63 | 35.63 | 1,900 |
Dec 5, 2023 | 35.50 | 35.50 | 35.17 | 35.31 | 35.31 | 5,100 |
Dec 4, 2023 | 35.59 | 35.98 | 35.29 | 35.48 | 35.48 | 4,800 |
Dec 1, 2023 | 35.84 | 36.19 | 35.59 | 35.59 | 35.59 | 3,900 |
Nov 30, 2023 | 35.79 | 35.86 | 35.22 | 35.67 | 35.67 | 6,400 |
Nov 29, 2023 | 36.29 | 36.30 | 35.74 | 36.01 | 36.01 | 7,300 |
Nov 28, 2023 | 36.03 | 36.25 | 36.02 | 36.11 | 36.11 | 6,300 |
Nov 27, 2023 | 36.31 | 36.44 | 36.20 | 36.20 | 36.20 | 2,600 |
Nov 24, 2023 | 36.22 | 36.68 | 36.22 | 36.68 | 36.68 | 3,400 |
Nov 23, 2023 | 36.31 | 36.47 | 36.19 | 36.28 | 36.28 | 1,400 |
Nov 22, 2023 | 36.33 | 36.50 | 35.97 | 36.25 | 36.25 | 6,000 |
Nov 21, 2023 | 37.05 | 37.05 | 36.30 | 36.33 | 36.33 | 4,900 |
Nov 20, 2023 | 37.48 | 37.48 | 37.00 | 37.08 | 37.08 | 7,200 |
Nov 17, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 400 |
Nov 16, 2023 | 36.38 | 37.18 | 36.38 | 37.18 | 37.18 | 4,600 |
Nov 15, 2023 | 35.98 | 37.39 | 35.65 | 37.39 | 37.39 | 3,600 |
Nov 14, 2023 | 37.00 | 37.15 | 36.23 | 36.25 | 36.25 | 21,000 |
Nov 13, 2023 | 36.35 | 36.91 | 36.00 | 36.91 | 36.91 | 8,400 |
Nov 10, 2023 | 36.84 | 36.84 | 35.40 | 36.38 | 36.38 | 20,000 |
Nov 9, 2023 | 38.00 | 38.13 | 36.91 | 36.91 | 36.91 | 4,800 |
Nov 8, 2023 | 37.30 | 38.42 | 37.30 | 37.94 | 37.94 | 4,400 |
Nov 7, 2023 | 37.29 | 38.14 | 37.29 | 37.70 | 37.70 | 7,200 |
Nov 6, 2023 | 37.79 | 37.85 | 37.26 | 37.34 | 37.34 | 10,400 |
Nov 3, 2023 | 37.16 | 38.82 | 36.90 | 38.25 | 38.25 | 11,300 |
Nov 2, 2023 | 36.87 | 37.88 | 36.65 | 37.05 | 37.05 | 14,900 |
Nov 1, 2023 | 37.40 | 38.02 | 36.97 | 37.04 | 37.04 | 8,300 |
Oct 31, 2023 | 37.10 | 37.39 | 36.89 | 37.39 | 37.39 | 9,100 |
Oct 30, 2023 | 37.01 | 37.57 | 36.77 | 37.19 | 37.19 | 31,300 |
Oct 27, 2023 | 37.70 | 37.73 | 37.41 | 37.60 | 37.60 | 5,000 |
Oct 26, 2023 | 38.01 | 38.01 | 37.51 | 37.60 | 37.60 | 8,900 |
Oct 25, 2023 | 38.88 | 38.88 | 37.35 | 37.93 | 37.93 | 12,900 |
Oct 24, 2023 | 37.73 | 38.24 | 37.29 | 37.80 | 37.80 | 33,800 |
Oct 23, 2023 | 38.67 | 38.75 | 37.96 | 38.03 | 38.03 | 9,300 |
Oct 20, 2023 | 38.72 | 39.64 | 38.63 | 38.79 | 38.79 | 16,400 |
Oct 19, 2023 | 40.86 | 40.92 | 40.47 | 40.53 | 40.53 | 4,100 |
Oct 18, 2023 | 41.06 | 41.06 | 40.25 | 40.56 | 40.56 | 7,000 |
Oct 17, 2023 | 39.57 | 41.09 | 39.57 | 40.74 | 40.74 | 15,100 |
Oct 16, 2023 | 38.78 | 39.45 | 38.78 | 39.25 | 39.25 | 2,600 |
Oct 13, 2023 | 39.01 | 39.41 | 38.77 | 38.78 | 38.78 | 6,600 |
Oct 12, 2023 | 39.31 | 39.59 | 38.95 | 39.56 | 39.56 | 29,000 |
Oct 11, 2023 | 39.00 | 39.31 | 38.99 | 39.31 | 39.31 | 21,100 |
Oct 10, 2023 | 39.19 | 39.30 | 38.89 | 39.02 | 39.02 | 46,800 |
Oct 6, 2023 | 39.17 | 39.40 | 38.61 | 39.07 | 39.07 | 18,900 |
Oct 5, 2023 | 38.25 | 38.77 | 38.25 | 38.60 | 38.60 | 8,100 |
Oct 4, 2023 | 38.25 | 38.72 | 38.25 | 38.42 | 38.42 | 11,900 |
Oct 3, 2023 | 38.01 | 38.78 | 38.00 | 38.25 | 38.25 | 15,500 |
Oct 2, 2023 | 38.50 | 38.50 | 37.90 | 38.00 | 38.00 | 19,100 |
Sep 29, 2023 | 39.00 | 39.09 | 38.25 | 38.50 | 38.50 | 4,800 |
Sep 28, 2023 | 37.51 | 39.00 | 37.51 | 38.63 | 38.63 | 6,700 |
Sep 27, 2023 | 38.89 | 39.05 | 37.46 | 38.39 | 38.39 | 21,400 |
Sep 26, 2023 | 39.12 | 39.30 | 38.71 | 38.91 | 38.91 | 19,100 |
Sep 25, 2023 | 39.99 | 40.37 | 38.40 | 39.26 | 39.26 | 13,100 |
Sep 22, 2023 | 40.25 | 40.37 | 39.87 | 40.30 | 40.30 | 23,600 |
Sep 21, 2023 | 40.80 | 41.08 | 40.44 | 40.44 | 40.44 | 8,400 |
Sep 20, 2023 | 41.95 | 41.95 | 40.88 | 41.03 | 41.03 | 6,000 |
Sep 19, 2023 | 41.32 | 41.47 | 41.10 | 41.21 | 41.21 | 4,700 |
Sep 18, 2023 | 42.83 | 42.83 | 41.42 | 41.64 | 41.64 | 3,900 |
Sep 15, 2023 | 41.50 | 41.79 | 41.38 | 41.50 | 41.50 | 15,500 |
Sep 14, 2023 | 41.65 | 42.00 | 41.52 | 41.70 | 41.70 | 9,700 |
Sep 13, 2023 | 42.11 | 42.11 | 41.50 | 41.54 | 41.54 | 2,500 |
Sep 12, 2023 | 42.83 | 42.83 | 42.21 | 42.60 | 42.60 | 1,900 |
Sep 11, 2023 | 42.83 | 42.83 | 42.39 | 42.39 | 42.39 | 11,000 |
Sep 8, 2023 | 42.42 | 42.65 | 42.42 | 42.64 | 42.64 | 1,400 |
Sep 7, 2023 | 42.57 | 42.61 | 42.45 | 42.61 | 42.61 | 12,100 |
Sep 6, 2023 | 42.58 | 42.79 | 42.47 | 42.79 | 42.79 | 5,900 |
Sep 5, 2023 | 42.60 | 42.61 | 42.40 | 42.58 | 42.58 | 3,700 |
Sep 1, 2023 | 42.64 | 42.70 | 42.60 | 42.61 | 42.61 | 2,600 |
Aug 31, 2023 | 42.41 | 42.69 | 42.40 | 42.60 | 42.60 | 15,300 |
Aug 30, 2023 | 42.01 | 42.82 | 41.90 | 42.69 | 42.69 | 3,100 |
Aug 29, 2023 | 41.90 | 42.19 | 41.87 | 42.10 | 42.10 | 4,800 |
Aug 28, 2023 | 41.45 | 41.50 | 41.35 | 41.47 | 41.47 | 4,400 |
Aug 25, 2023 | 41.50 | 41.55 | 41.42 | 41.55 | 41.55 | 4,500 |
Aug 24, 2023 | 41.31 | 41.61 | 41.22 | 41.58 | 41.58 | 4,600 |
Aug 23, 2023 | 41.85 | 42.24 | 41.77 | 41.80 | 41.80 | 2,300 |
Aug 22, 2023 | 41.33 | 42.02 | 41.19 | 41.83 | 41.83 | 5,400 |
Aug 21, 2023 | 41.21 | 41.41 | 41.00 | 41.11 | 41.11 | 9,700 |
Aug 18, 2023 | 41.13 | 42.57 | 41.13 | 41.41 | 41.41 | 5,400 |
Aug 17, 2023 | 42.51 | 42.60 | 42.19 | 42.50 | 42.50 | 21,400 |
Aug 16, 2023 | 43.00 | 43.27 | 42.51 | 42.97 | 42.97 | 9,300 |
Aug 15, 2023 | 41.19 | 43.22 | 41.19 | 43.00 | 43.00 | 5,100 |
Aug 14, 2023 | 42.08 | 43.49 | 42.08 | 43.02 | 43.02 | 3,400 |
Aug 11, 2023 | 42.95 | 43.30 | 42.90 | 43.21 | 43.21 | 14,600 |
Aug 10, 2023 | 42.41 | 43.10 | 42.28 | 43.10 | 43.10 | 27,800 |
Aug 9, 2023 | 47.00 | 47.00 | 42.10 | 43.32 | 43.32 | 65,100 |
Aug 8, 2023 | 47.26 | 47.52 | 47.03 | 47.03 | 47.03 | 7,700 |
Aug 4, 2023 | 47.45 | 47.45 | 47.23 | 47.39 | 47.39 | 1,900 |
Aug 3, 2023 | 47.01 | 47.20 | 47.00 | 47.10 | 47.10 | 8,000 |
Aug 2, 2023 | 47.46 | 47.46 | 47.00 | 47.13 | 47.13 | 5,500 |
Aug 1, 2023 | 47.74 | 47.75 | 47.45 | 47.52 | 47.52 | 8,800 |
Jul 31, 2023 | 47.20 | 47.65 | 47.20 | 47.43 | 47.43 | 3,000 |
Jul 28, 2023 | 47.76 | 47.80 | 47.34 | 47.47 | 47.47 | 11,300 |
Jul 27, 2023 | 48.00 | 48.00 | 47.50 | 47.51 | 47.51 | 5,300 |
Jul 26, 2023 | 48.40 | 49.00 | 48.20 | 48.23 | 48.23 | 21,100 |
Jul 25, 2023 | 47.29 | 48.36 | 47.29 | 48.36 | 48.36 | 3,500 |
Jul 24, 2023 | 47.21 | 47.49 | 47.21 | 47.35 | 47.35 | 156,700 |
Jul 21, 2023 | 47.01 | 47.60 | 47.01 | 47.21 | 47.21 | 12,700 |
Jul 20, 2023 | 47.06 | 47.60 | 47.06 | 47.17 | 47.17 | 13,700 |
Jul 19, 2023 | 47.03 | 47.53 | 47.03 | 47.49 | 47.49 | 6,000 |
Jul 18, 2023 | 47.01 | 47.32 | 47.00 | 47.24 | 47.24 | 2,200 |
Jul 17, 2023 | 45.55 | 47.39 | 45.55 | 47.29 | 47.29 | 9,700 |
Jul 14, 2023 | 46.01 | 47.50 | 46.01 | 46.90 | 46.90 | 21,900 |
Jul 13, 2023 | 45.75 | 46.64 | 45.74 | 46.37 | 46.37 | 5,600 |
Jul 12, 2023 | 44.96 | 45.71 | 44.88 | 45.58 | 45.58 | 2,900 |
Jul 11, 2023 | 44.74 | 44.89 | 44.56 | 44.89 | 44.89 | 4,700 |
Jul 10, 2023 | 44.30 | 44.60 | 44.30 | 44.60 | 44.60 | 2,200 |
Jul 7, 2023 | 44.00 | 44.40 | 44.00 | 44.30 | 44.30 | 5,100 |
Jul 6, 2023 | 43.54 | 44.25 | 43.25 | 44.12 | 44.12 | 13,700 |
Jul 5, 2023 | 42.22 | 43.71 | 42.22 | 43.55 | 43.55 | 12,200 |
Jul 4, 2023 | 40.31 | 42.21 | 40.31 | 42.21 | 42.21 | 4,100 |
Jun 30, 2023 | 40.96 | 41.99 | 40.96 | 41.72 | 41.72 | 9,700 |
Jun 29, 2023 | 40.74 | 41.18 | 40.52 | 41.06 | 41.06 | 3,000 |
Jun 28, 2023 | 40.77 | 40.80 | 40.64 | 40.74 | 40.74 | 15,300 |
Jun 27, 2023 | 40.79 | 40.91 | 39.97 | 40.91 | 40.91 | 4,600 |
Jun 26, 2023 | 40.80 | 40.81 | 40.02 | 40.09 | 40.09 | 12,700 |
Jun 23, 2023 | 41.45 | 41.45 | 40.61 | 40.84 | 40.84 | 11,900 |
Jun 22, 2023 | 41.64 | 41.72 | 41.04 | 41.36 | 41.36 | 11,800 |
Jun 21, 2023 | 42.50 | 42.50 | 41.90 | 42.01 | 42.01 | 11,300 |
Jun 20, 2023 | 43.24 | 43.24 | 42.62 | 42.62 | 42.62 | 23,000 |
Jun 19, 2023 | 43.25 | 43.25 | 43.14 | 43.17 | 43.17 | 1,200 |
Jun 16, 2023 | 43.74 | 43.74 | 42.90 | 43.33 | 43.33 | 9,400 |
Jun 15, 2023 | 44.20 | 44.20 | 43.50 | 43.75 | 43.75 | 3,200 |
Jun 14, 2023 | 43.50 | 44.37 | 43.50 | 44.22 | 44.22 | 13,100 |
Jun 13, 2023 | 44.39 | 44.39 | 43.50 | 43.50 | 43.50 | 17,500 |
Jun 12, 2023 | 43.40 | 43.65 | 43.40 | 43.50 | 43.50 | 2,000 |
Jun 9, 2023 | 43.23 | 43.54 | 43.20 | 43.43 | 43.43 | 9,000 |
Jun 8, 2023 | 43.74 | 43.75 | 43.17 | 43.75 | 43.75 | 5,500 |
Jun 7, 2023 | 43.01 | 43.72 | 43.00 | 43.72 | 43.72 | 12,300 |
Jun 6, 2023 | 43.24 | 43.53 | 42.92 | 43.53 | 43.53 | 11,400 |
Jun 5, 2023 | 42.84 | 42.84 | 42.70 | 42.84 | 42.84 | 2,400 |
Jun 2, 2023 | 43.08 | 43.45 | 43.01 | 43.23 | 43.23 | 4,300 |
Jun 1, 2023 | 42.91 | 43.45 | 42.71 | 43.42 | 43.42 | 6,600 |
May 31, 2023 | 43.28 | 43.42 | 42.65 | 43.01 | 43.01 | 19,000 |
May 30, 2023 | 43.80 | 44.11 | 43.00 | 43.25 | 43.25 | 11,200 |
May 29, 2023 | 43.57 | 43.89 | 43.27 | 43.69 | 43.69 | 12,400 |
May 26, 2023 | 44.10 | 44.10 | 43.55 | 43.90 | 43.90 | 7,500 |
May 25, 2023 | 44.61 | 44.63 | 43.83 | 43.96 | 43.96 | 16,100 |
May 24, 2023 | 46.00 | 46.21 | 45.38 | 45.38 | 45.38 | 7,000 |
May 23, 2023 | 46.00 | 47.05 | 46.00 | 46.51 | 46.51 | 56,500 |
May 19, 2023 | 46.44 | 46.53 | 45.95 | 46.00 | 46.00 | 6,300 |
May 18, 2023 | 45.50 | 46.13 | 45.50 | 46.00 | 46.00 | 6,500 |
May 17, 2023 | 45.25 | 45.68 | 45.25 | 45.50 | 45.50 | 7,400 |
May 16, 2023 | 45.00 | 45.30 | 45.00 | 45.25 | 45.25 | 9,900 |
May 15, 2023 | 44.16 | 45.32 | 44.16 | 45.01 | 45.01 | 22,100 |
May 12, 2023 | 42.90 | 45.00 | 42.70 | 44.39 | 44.39 | 69,700 |
May 11, 2023 | 46.90 | 47.30 | 46.60 | 46.92 | 46.92 | 24,400 |
May 10, 2023 | 46.01 | 46.88 | 46.00 | 46.75 | 46.75 | 13,100 |
May 9, 2023 | 45.36 | 46.35 | 45.36 | 46.25 | 46.25 | 6,000 |
May 8, 2023 | 45.50 | 45.86 | 45.50 | 45.63 | 45.63 | 7,900 |
May 5, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 100 |
May 4, 2023 | 45.25 | 45.77 | 45.25 | 45.68 | 45.68 | 16,900 |
May 3, 2023 | 44.70 | 46.32 | 44.70 | 45.60 | 45.60 | 4,800 |
May 2, 2023 | 43.61 | 45.30 | 43.61 | 45.01 | 45.01 | 11,800 |
May 1, 2023 | 44.00 | 44.40 | 44.00 | 44.25 | 44.25 | 29,900 |
Apr 28, 2023 | 44.98 | 44.98 | 44.02 | 44.02 | 44.02 | 6,400 |
Apr 27, 2023 | 44.09 | 44.10 | 43.50 | 44.00 | 44.00 | 9,200 |
Apr 26, 2023 | 44.92 | 44.92 | 43.74 | 44.00 | 44.00 | 12,200 |
Apr 25, 2023 | 43.50 | 44.28 | 43.40 | 44.04 | 44.04 | 7,000 |
Apr 24, 2023 | 44.48 | 44.48 | 43.47 | 44.29 | 44.29 | 10,600 |
Related Tickers
TEP.PA Teleperformance SE
90.52
+0.22%
WATR.L Water Intelligence plc
325.00
+1.56%
MAD.AX Mader Group Limited
6.72
+2.60%
GREEN.ST Green Landscaping Group AB (publ)
73.60
-1.87%
TLPFY Teleperformance SE
48.49
+0.41%
RBA.TO RB Global, Inc.
100.05
+0.15%
CGY.TO Calian Group Ltd.
55.00
-0.94%
0J6X.IL Teleperformance SE
89.09
-1.35%
KPG.AX Kelly Partners Group Holdings Limited
6.71
-0.45%
TNOM.HE Talenom Oyj
5.37
-0.19%