TMX: Historical Prices for TELEFONOS DE MEX L

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.86	17.51	16.86	17.46	1,032,800	17.46
19-Nov-09	17.31	17.33	16.89	17.04	2,457,200	17.04
18-Nov-09	17.83	17.98	17.45	17.52	1,093,200	17.52
17-Nov-09	17.98	18.00	17.69	17.88	904,100	17.88
16-Nov-09	17.86	18.32	17.86	18.09	1,114,700	18.09
13-Nov-09	17.64	18.00	17.52	17.90	870,900	17.90
12-Nov-09	17.49	18.02	17.49	17.54	1,141,000	17.54
11-Nov-09	17.94	18.06	17.71	17.83	1,722,500	17.83
10-Nov-09	17.65	17.97	17.65	17.86	1,571,900	17.86
9-Nov-09	17.59	17.79	17.48	17.75	1,679,500	17.75
6-Nov-09	17.13	17.45	17.05	17.37	1,809,300	17.37
5-Nov-09	16.68	17.16	16.68	17.13	1,715,400	17.13
4-Nov-09	16.70	16.86	16.57	16.59	1,462,800	16.59
3-Nov-09	16.53	16.76	16.50	16.59	1,217,900	16.59
2-Nov-09	16.82	17.18	16.75	16.86	1,282,200	16.86
30-Oct-09	17.06	17.20	16.46	16.61	1,679,500	16.61
29-Oct-09	16.79	17.42	16.79	17.15	1,833,000	17.15
28-Oct-09	16.78	16.87	16.39	16.81	2,565,000	16.81
27-Oct-09	16.45	16.62	16.23	16.52	2,415,400	16.52
26-Oct-09	17.15	17.16	16.39	16.44	1,626,500	16.44
23-Oct-09	17.40	17.40	16.95	17.04	2,014,700	17.04
22-Oct-09	17.32	17.40	16.99	17.19	1,845,300	17.19
21-Oct-09	17.43	17.63	17.41	17.45	2,547,500	17.45
20-Oct-09	17.41	17.55	17.33	17.53	1,239,900	17.53
19-Oct-09	17.50	17.59	17.30	17.41	1,411,100	17.41
16-Oct-09	17.42	17.67	17.35	17.49	1,186,900	17.49
15-Oct-09	17.77	17.95	17.62	17.77	1,016,400	17.77
14-Oct-09	17.68	17.87	17.53	17.83	1,344,100	17.83
13-Oct-09	17.29	17.40	17.07	17.39	1,378,600	17.39
12-Oct-09	17.26	17.42	17.11	17.29	930,300	17.29
9-Oct-09	17.29	17.30	17.09	17.18	744,400	17.18
8-Oct-09	17.49	17.49	17.15	17.24	777,100	17.24
7-Oct-09	17.29	17.34	17.01	17.22	863,800	17.22
6-Oct-09	17.14	17.40	16.79	17.29	1,480,400	17.29
5-Oct-09	16.78	16.92	16.55	16.89	1,399,100	16.89
2-Oct-09	16.29	16.92	16.23	16.58	2,345,500	16.58
1-Oct-09	17.05	17.36	16.72	16.85	1,031,000	16.85
30-Sep-09	17.35	17.50	16.97	17.44	1,236,700	17.44
29-Sep-09	17.32	17.51	17.14	17.26	1,042,400	17.26
28-Sep-09	17.08	17.38	16.87	17.34	1,031,600	17.34
25-Sep-09	16.66	16.95	16.46	16.86	2,270,000	16.86
24-Sep-09	17.85	17.90	16.91	17.05	2,152,700	17.05
23-Sep-09	18.26	18.40	17.68	17.75	1,274,700	17.75
22-Sep-09	18.69	18.69	18.29	18.39	612,400	18.39
21-Sep-09	18.74	18.74	18.38	18.54	564,000	18.54
18-Sep-09	18.97	19.07	18.74	18.84	869,800	18.84
17-Sep-09	19.29	19.36	18.84	18.92	810,000	18.92
16-Sep-09	18.98	19.31	18.82	19.22	1,087,200	19.22
15-Sep-09	18.61	18.95	18.48	18.87	1,071,600	18.87
15-Sep-09	$ 0.171 Dividend
14-Sep-09	18.86	18.92	18.46	18.77	1,066,300	18.60
11-Sep-09	18.68	19.08	18.48	18.95	805,200	18.78
10-Sep-09	18.18	18.74	18.18	18.69	876,100	18.52
9-Sep-09	18.76	18.76	18.56	18.60	1,191,400	18.43
8-Sep-09	18.60	18.83	18.40	18.78	1,085,900	18.61
4-Sep-09	18.26	18.50	18.19	18.47	667,800	18.30
3-Sep-09	18.24	18.53	18.09	18.27	938,600	18.10
2-Sep-09	17.89	18.43	17.89	18.22	1,165,500	18.05
1-Sep-09	18.50	18.60	18.03	18.06	1,349,400	17.90
31-Aug-09	18.48	18.74	18.37	18.59	1,350,300	18.42
28-Aug-09	18.57	18.79	18.45	18.64	882,600	18.47
27-Aug-09	18.03	18.74	18.03	18.57	1,345,400	18.40
26-Aug-09	18.67	18.67	18.25	18.32	1,501,300	18.15
25-Aug-09	18.60	18.92	18.54	18.64	1,027,100	18.47
24-Aug-09	18.31	18.79	18.31	18.53	1,397,800	18.36
21-Aug-09	18.05	18.48	18.05	18.46	1,663,900	18.29
20-Aug-09	17.90	18.19	17.74	18.14	1,439,600	17.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions