Other OTC - Delayed Quote • USD
Ørsted A/S (DNNGY)
At close: April 26 at 3:59 PM EDT
Currency in USD 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 26, 2024 | 18.57 | 18.66 | 18.49 | 18.58 | 18.58 | 33,800 |
Apr 25, 2024 | 18.10 | 18.31 | 18.07 | 18.30 | 18.30 | 33,300 |
Apr 24, 2024 | 18.24 | 18.28 | 18.14 | 18.28 | 18.28 | 39,800 |
Apr 23, 2024 | 18.27 | 18.70 | 18.27 | 18.56 | 18.56 | 38,800 |
Apr 22, 2024 | 17.95 | 18.14 | 17.95 | 18.08 | 18.08 | 55,300 |
Apr 19, 2024 | 18.15 | 18.31 | 18.15 | 18.26 | 18.26 | 31,900 |
Apr 18, 2024 | 18.47 | 18.63 | 18.38 | 18.47 | 18.47 | 85,100 |
Apr 17, 2024 | 18.03 | 18.06 | 17.76 | 17.92 | 17.92 | 99,200 |
Apr 16, 2024 | 18.18 | 18.30 | 17.99 | 18.25 | 18.25 | 66,600 |
Apr 15, 2024 | 18.86 | 18.86 | 18.58 | 18.63 | 18.63 | 89,300 |
Apr 12, 2024 | 19.14 | 19.28 | 19.07 | 19.10 | 19.10 | 50,900 |
Apr 11, 2024 | 18.80 | 18.85 | 18.47 | 18.69 | 18.69 | 37,700 |
Apr 10, 2024 | 18.61 | 18.61 | 17.98 | 18.26 | 18.26 | 110,100 |
Apr 9, 2024 | 19.34 | 19.37 | 19.05 | 19.20 | 19.20 | 61,600 |
Apr 8, 2024 | 18.67 | 18.78 | 18.63 | 18.73 | 18.73 | 48,800 |
Apr 5, 2024 | 18.47 | 18.56 | 18.38 | 18.47 | 18.47 | 62,500 |
Apr 4, 2024 | 19.01 | 19.13 | 18.70 | 18.70 | 18.70 | 171,400 |
Apr 3, 2024 | 17.86 | 18.34 | 17.83 | 18.34 | 18.34 | 36,200 |
Apr 2, 2024 | 18.23 | 18.23 | 18.01 | 18.06 | 18.06 | 51,200 |
Apr 1, 2024 | 18.82 | 18.82 | 18.43 | 18.64 | 18.64 | 29,800 |
Mar 28, 2024 | 18.70 | 18.70 | 18.51 | 18.64 | 18.64 | 98,400 |
Mar 27, 2024 | 18.38 | 18.70 | 18.38 | 18.70 | 18.70 | 64,100 |
Mar 26, 2024 | 18.16 | 18.23 | 18.02 | 18.08 | 18.08 | 86,300 |
Mar 25, 2024 | 18.12 | 18.25 | 18.11 | 18.23 | 18.23 | 62,300 |
Mar 22, 2024 | 18.29 | 18.41 | 18.27 | 18.31 | 18.31 | 52,900 |
Mar 21, 2024 | 17.84 | 17.95 | 17.77 | 17.79 | 17.79 | 26,300 |
Mar 20, 2024 | 17.55 | 18.03 | 17.55 | 17.98 | 17.98 | 88,200 |
Mar 19, 2024 | 17.20 | 17.33 | 17.20 | 17.24 | 17.24 | 107,400 |
Mar 18, 2024 | 17.15 | 17.25 | 17.01 | 17.15 | 17.15 | 66,600 |
Mar 15, 2024 | 16.91 | 17.03 | 16.83 | 16.86 | 16.86 | 85,700 |
Mar 14, 2024 | 17.41 | 17.44 | 17.01 | 17.05 | 17.05 | 59,800 |
Mar 13, 2024 | 16.95 | 17.01 | 16.84 | 16.85 | 16.85 | 37,800 |
Mar 12, 2024 | 17.71 | 17.72 | 17.28 | 17.31 | 17.31 | 54,800 |
Mar 11, 2024 | 18.04 | 18.04 | 17.68 | 17.79 | 17.79 | 56,800 |
Mar 8, 2024 | 18.24 | 18.31 | 18.11 | 18.13 | 18.13 | 53,600 |
Mar 7, 2024 | 18.16 | 18.32 | 18.05 | 18.13 | 18.13 | 56,800 |
Mar 6, 2024 | 18.38 | 18.47 | 18.23 | 18.32 | 18.32 | 54,100 |
Mar 5, 2024 | 17.71 | 17.84 | 17.63 | 17.66 | 17.66 | 44,300 |
Mar 4, 2024 | 17.94 | 17.95 | 17.75 | 17.92 | 17.92 | 141,600 |
Mar 1, 2024 | 18.92 | 18.92 | 18.45 | 18.77 | 18.77 | 58,300 |
Feb 29, 2024 | 18.65 | 18.80 | 18.60 | 18.80 | 18.80 | 76,500 |
Feb 28, 2024 | 17.98 | 17.98 | 17.82 | 17.88 | 17.88 | 43,800 |
Feb 27, 2024 | 18.00 | 18.39 | 18.00 | 18.39 | 18.39 | 34,100 |
Feb 26, 2024 | 18.16 | 18.29 | 18.14 | 18.25 | 18.25 | 46,800 |
Feb 23, 2024 | 18.04 | 18.22 | 18.01 | 18.15 | 18.15 | 50,900 |
Feb 22, 2024 | 18.60 | 18.68 | 18.48 | 18.59 | 18.59 | 39,500 |
Feb 21, 2024 | 18.67 | 18.98 | 18.67 | 18.98 | 18.98 | 107,600 |
Feb 20, 2024 | 18.83 | 18.93 | 18.69 | 18.71 | 18.71 | 30,800 |
Feb 16, 2024 | 18.95 | 19.17 | 18.82 | 19.10 | 19.10 | 46,700 |
Feb 15, 2024 | 19.42 | 19.62 | 19.36 | 19.49 | 19.49 | 21,500 |
Feb 14, 2024 | 19.47 | 19.50 | 19.23 | 19.39 | 19.39 | 70,000 |
Feb 13, 2024 | 19.52 | 19.52 | 19.05 | 19.08 | 19.08 | 37,600 |
Feb 12, 2024 | 19.19 | 19.25 | 19.02 | 19.12 | 19.12 | 67,400 |
Feb 9, 2024 | 18.73 | 18.91 | 18.69 | 18.91 | 18.91 | 46,600 |
Feb 8, 2024 | 18.31 | 18.53 | 18.30 | 18.43 | 18.43 | 113,300 |
Feb 7, 2024 | 17.97 | 18.34 | 17.90 | 18.14 | 18.14 | 120,100 |
Feb 6, 2024 | 18.41 | 18.61 | 18.41 | 18.59 | 18.59 | 65,200 |
Feb 5, 2024 | 18.30 | 18.31 | 18.07 | 18.18 | 18.18 | 46,400 |
Feb 2, 2024 | 18.69 | 18.70 | 18.41 | 18.53 | 18.53 | 42,300 |
Feb 1, 2024 | 18.86 | 19.27 | 18.86 | 19.24 | 19.24 | 25,100 |
Jan 31, 2024 | 18.80 | 18.99 | 18.53 | 18.53 | 18.53 | 60,100 |
Jan 30, 2024 | 18.45 | 18.55 | 18.20 | 18.29 | 18.29 | 117,400 |
Jan 29, 2024 | 19.01 | 19.21 | 18.90 | 19.20 | 19.20 | 44,500 |
Jan 26, 2024 | 18.50 | 18.58 | 18.46 | 18.50 | 18.50 | 21,100 |
Jan 25, 2024 | 18.42 | 18.44 | 18.30 | 18.44 | 18.44 | 59,500 |
Jan 24, 2024 | 19.02 | 19.02 | 18.57 | 18.57 | 18.57 | 79,200 |
Jan 23, 2024 | 18.80 | 18.80 | 18.59 | 18.74 | 18.74 | 61,500 |
Jan 22, 2024 | 18.54 | 18.66 | 18.43 | 18.46 | 18.46 | 81,600 |
Jan 19, 2024 | 18.80 | 18.98 | 18.72 | 18.96 | 18.96 | 83,600 |
Jan 18, 2024 | 18.83 | 18.86 | 18.58 | 18.70 | 18.70 | 86,600 |
Jan 17, 2024 | 18.49 | 18.52 | 18.09 | 18.19 | 18.19 | 92,400 |
Jan 16, 2024 | 18.70 | 18.80 | 18.54 | 18.55 | 18.55 | 80,600 |
Jan 12, 2024 | 19.24 | 19.38 | 19.18 | 19.19 | 19.19 | 59,500 |
Jan 11, 2024 | 18.91 | 18.91 | 18.63 | 18.79 | 18.79 | 49,500 |
Jan 10, 2024 | 18.49 | 18.61 | 18.45 | 18.59 | 18.59 | 31,900 |
Jan 9, 2024 | 18.52 | 18.64 | 18.49 | 18.51 | 18.51 | 45,200 |
Jan 8, 2024 | 18.65 | 18.95 | 18.64 | 18.92 | 18.92 | 69,500 |
Jan 5, 2024 | 17.88 | 18.38 | 17.84 | 18.18 | 18.18 | 36,700 |
Jan 4, 2024 | 17.32 | 17.93 | 17.32 | 17.75 | 17.75 | 32,800 |
Jan 3, 2024 | 17.27 | 17.38 | 17.11 | 17.22 | 17.22 | 66,800 |
Jan 2, 2024 | 17.77 | 17.95 | 17.74 | 17.87 | 17.87 | 66,500 |
Dec 29, 2023 | 18.46 | 18.51 | 18.36 | 18.43 | 18.43 | 27,400 |
Dec 28, 2023 | 18.53 | 18.74 | 18.49 | 18.52 | 18.52 | 52,500 |
Dec 27, 2023 | 18.44 | 18.67 | 18.44 | 18.66 | 18.66 | 31,100 |
Dec 26, 2023 | 17.72 | 18.18 | 17.72 | 18.11 | 18.11 | 43,600 |
Dec 22, 2023 | 17.93 | 18.03 | 17.83 | 17.97 | 17.97 | 68,500 |
Dec 21, 2023 | 17.87 | 17.93 | 17.77 | 17.93 | 17.93 | 83,700 |
Dec 20, 2023 | 18.34 | 18.34 | 17.90 | 17.99 | 17.99 | 55,100 |
Dec 19, 2023 | 17.87 | 17.90 | 17.54 | 17.65 | 17.65 | 74,000 |
Dec 18, 2023 | 17.92 | 17.94 | 17.55 | 17.66 | 17.66 | 63,200 |
Dec 15, 2023 | 18.24 | 18.38 | 18.12 | 18.18 | 18.18 | 97,200 |
Dec 14, 2023 | 17.75 | 17.83 | 17.64 | 17.72 | 17.72 | 55,800 |
Dec 13, 2023 | 16.24 | 16.95 | 16.20 | 16.95 | 16.95 | 100,100 |
Dec 12, 2023 | 16.04 | 16.25 | 15.91 | 16.21 | 16.21 | 89,400 |
Dec 11, 2023 | 16.14 | 16.29 | 16.14 | 16.27 | 16.27 | 103,100 |
Dec 8, 2023 | 16.55 | 16.63 | 16.30 | 16.37 | 16.37 | 89,800 |
Dec 7, 2023 | 16.92 | 17.01 | 16.90 | 16.95 | 16.95 | 85,200 |
Dec 6, 2023 | 16.79 | 16.91 | 16.68 | 16.68 | 16.68 | 99,400 |
Dec 5, 2023 | 16.33 | 16.60 | 16.32 | 16.47 | 16.47 | 74,100 |
Dec 4, 2023 | 16.05 | 16.10 | 15.98 | 16.06 | 16.06 | 60,800 |
Dec 1, 2023 | 15.69 | 15.98 | 15.69 | 15.97 | 15.97 | 111,900 |
Nov 30, 2023 | 15.72 | 15.76 | 15.52 | 15.67 | 15.67 | 64,900 |
Nov 29, 2023 | 15.43 | 15.52 | 15.37 | 15.40 | 15.40 | 72,000 |
Nov 28, 2023 | 14.76 | 14.95 | 14.73 | 14.87 | 14.87 | 121,600 |
Nov 27, 2023 | 15.11 | 15.26 | 15.11 | 15.18 | 15.18 | 87,600 |
Nov 24, 2023 | 14.81 | 14.94 | 14.73 | 14.84 | 14.84 | 33,700 |
Nov 22, 2023 | 15.10 | 15.12 | 14.94 | 14.99 | 14.99 | 266,200 |
Nov 21, 2023 | 15.17 | 15.29 | 15.00 | 15.16 | 15.16 | 147,900 |
Nov 20, 2023 | 15.36 | 15.73 | 15.34 | 15.69 | 15.69 | 81,300 |
Nov 17, 2023 | 15.26 | 15.26 | 14.98 | 15.23 | 15.23 | 56,100 |
Nov 16, 2023 | 14.74 | 14.82 | 14.61 | 14.64 | 14.64 | 124,200 |
Nov 15, 2023 | 14.75 | 15.05 | 14.65 | 14.94 | 14.94 | 63,100 |
Nov 14, 2023 | 14.71 | 15.20 | 14.71 | 15.17 | 15.17 | 204,200 |
Nov 13, 2023 | 13.88 | 13.99 | 13.56 | 13.90 | 13.90 | 300,400 |
Nov 10, 2023 | 13.65 | 14.10 | 13.65 | 14.10 | 14.10 | 301,700 |
Nov 9, 2023 | 12.77 | 13.39 | 12.72 | 13.15 | 13.15 | 142,700 |
Nov 8, 2023 | 12.77 | 12.78 | 12.58 | 12.68 | 12.68 | 191,900 |
Nov 7, 2023 | 13.14 | 13.23 | 12.95 | 13.17 | 13.17 | 140,500 |
Nov 6, 2023 | 13.59 | 13.59 | 13.23 | 13.32 | 13.32 | 144,400 |
Nov 3, 2023 | 13.73 | 13.82 | 13.31 | 13.63 | 13.63 | 1,814,400 |
Nov 2, 2023 | 12.75 | 13.15 | 12.75 | 12.98 | 12.98 | 526,500 |
Nov 1, 2023 | 13.01 | 13.05 | 11.72 | 11.85 | 11.85 | 742,100 |
Oct 31, 2023 | 16.00 | 16.14 | 15.88 | 16.08 | 16.08 | 329,400 |
Oct 30, 2023 | 16.12 | 16.18 | 15.69 | 15.77 | 15.77 | 114,400 |
Oct 27, 2023 | 16.19 | 16.27 | 16.03 | 16.10 | 16.10 | 121,600 |
Oct 26, 2023 | 15.38 | 15.38 | 15.11 | 15.21 | 15.21 | 125,300 |
Oct 25, 2023 | 15.54 | 15.75 | 15.44 | 15.65 | 15.65 | 108,600 |
Oct 24, 2023 | 15.73 | 16.12 | 15.71 | 16.02 | 16.02 | 332,900 |
Oct 23, 2023 | 15.08 | 15.48 | 15.08 | 15.35 | 15.35 | 284,800 |
Oct 20, 2023 | 15.22 | 15.42 | 15.16 | 15.36 | 15.36 | 119,100 |
Oct 19, 2023 | 15.26 | 15.44 | 15.21 | 15.26 | 15.26 | 144,400 |
Oct 18, 2023 | 15.42 | 15.47 | 15.21 | 15.22 | 15.22 | 105,200 |
Oct 17, 2023 | 15.12 | 15.56 | 15.12 | 15.46 | 15.46 | 167,200 |
Oct 16, 2023 | 15.13 | 15.15 | 14.98 | 15.12 | 15.12 | 244,600 |
Oct 13, 2023 | 15.15 | 15.35 | 14.99 | 15.12 | 15.12 | 321,900 |
Oct 12, 2023 | 17.39 | 17.54 | 16.50 | 16.51 | 16.51 | 248,600 |
Oct 11, 2023 | 17.66 | 17.73 | 17.45 | 17.57 | 17.57 | 98,600 |
Oct 10, 2023 | 17.14 | 17.54 | 17.12 | 17.50 | 17.50 | 255,500 |
Oct 9, 2023 | 16.01 | 16.27 | 16.01 | 16.26 | 16.26 | 101,900 |
Oct 6, 2023 | 15.53 | 16.03 | 15.34 | 16.03 | 16.03 | 196,200 |
Oct 5, 2023 | 16.04 | 16.08 | 15.84 | 16.04 | 16.04 | 111,800 |
Oct 4, 2023 | 16.13 | 16.14 | 15.61 | 15.87 | 15.87 | 216,300 |
Oct 3, 2023 | 16.04 | 16.18 | 15.64 | 15.80 | 15.80 | 137,300 |
Oct 2, 2023 | 17.12 | 17.14 | 16.70 | 16.72 | 16.72 | 285,000 |
Sep 29, 2023 | 18.45 | 18.45 | 18.02 | 18.10 | 18.10 | 107,200 |
Sep 28, 2023 | 18.08 | 18.14 | 17.91 | 18.09 | 18.09 | 157,500 |
Sep 27, 2023 | 18.15 | 18.28 | 17.87 | 17.95 | 17.95 | 135,400 |
Sep 26, 2023 | 18.07 | 18.07 | 17.79 | 17.87 | 17.87 | 135,000 |
Sep 25, 2023 | 18.17 | 18.34 | 18.12 | 18.27 | 18.27 | 213,100 |
Sep 22, 2023 | 18.85 | 19.20 | 18.82 | 19.01 | 19.01 | 122,100 |
Sep 21, 2023 | 19.33 | 19.49 | 19.30 | 19.32 | 19.32 | 85,900 |
Sep 20, 2023 | 19.96 | 20.04 | 19.67 | 19.68 | 19.68 | 130,000 |
Sep 19, 2023 | 19.47 | 19.66 | 19.37 | 19.40 | 19.40 | 192,000 |
Sep 18, 2023 | 19.09 | 19.43 | 18.89 | 19.36 | 19.36 | 121,400 |
Sep 15, 2023 | 19.03 | 19.15 | 18.82 | 18.83 | 18.83 | 211,800 |
Sep 14, 2023 | 19.02 | 19.44 | 19.02 | 19.40 | 19.40 | 78,200 |
Sep 13, 2023 | 18.32 | 18.61 | 18.32 | 18.53 | 18.53 | 46,700 |
Sep 12, 2023 | 18.16 | 18.31 | 18.12 | 18.27 | 18.27 | 189,200 |
Sep 11, 2023 | 18.26 | 18.49 | 18.18 | 18.42 | 18.42 | 159,400 |
Sep 8, 2023 | 18.28 | 18.50 | 18.13 | 18.42 | 18.42 | 182,800 |
Sep 7, 2023 | 17.64 | 17.71 | 17.37 | 17.69 | 17.69 | 333,100 |
Sep 6, 2023 | 18.52 | 18.53 | 18.00 | 18.26 | 18.26 | 192,500 |
Sep 5, 2023 | 18.81 | 19.12 | 18.78 | 18.88 | 18.88 | 326,700 |
Sep 1, 2023 | 21.62 | 21.64 | 21.34 | 21.47 | 21.47 | 87,600 |
Aug 31, 2023 | 21.51 | 21.59 | 21.11 | 21.33 | 21.33 | 134,200 |
Aug 30, 2023 | 20.64 | 20.82 | 20.44 | 20.55 | 20.55 | 168,400 |
Aug 29, 2023 | 26.66 | 27.33 | 26.66 | 27.32 | 27.32 | 48,400 |
Aug 28, 2023 | 26.82 | 26.86 | 26.74 | 26.82 | 26.82 | 76,600 |
Aug 25, 2023 | 26.83 | 26.96 | 26.64 | 26.96 | 26.96 | 43,200 |
Aug 24, 2023 | 26.64 | 26.88 | 26.59 | 26.60 | 26.60 | 58,200 |
Aug 23, 2023 | 26.39 | 26.46 | 26.25 | 26.37 | 26.37 | 84,900 |
Aug 22, 2023 | 26.00 | 26.01 | 25.74 | 25.79 | 25.79 | 190,600 |
Aug 21, 2023 | 25.72 | 25.84 | 25.64 | 25.81 | 25.81 | 130,800 |
Aug 18, 2023 | 25.49 | 25.85 | 25.48 | 25.82 | 25.82 | 75,800 |
Aug 17, 2023 | 25.96 | 25.96 | 25.43 | 25.50 | 25.50 | 157,800 |
Aug 16, 2023 | 26.48 | 26.54 | 26.25 | 26.27 | 26.27 | 116,200 |
Aug 15, 2023 | 26.50 | 26.50 | 26.09 | 26.10 | 26.10 | 86,500 |
Aug 14, 2023 | 26.88 | 27.03 | 26.79 | 26.93 | 26.93 | 69,000 |
Aug 11, 2023 | 27.53 | 27.60 | 27.50 | 27.57 | 27.57 | 67,200 |
Aug 10, 2023 | 27.92 | 28.01 | 27.56 | 27.57 | 27.57 | 110,400 |
Aug 9, 2023 | 27.90 | 28.30 | 27.85 | 28.25 | 28.25 | 51,600 |
Aug 8, 2023 | 28.06 | 28.30 | 27.98 | 28.22 | 28.22 | 90,400 |
Aug 7, 2023 | 28.01 | 28.26 | 27.93 | 28.26 | 28.26 | 43,600 |
Aug 4, 2023 | 28.18 | 28.48 | 28.10 | 28.12 | 28.12 | 56,700 |
Aug 3, 2023 | 27.89 | 27.89 | 27.57 | 27.74 | 27.74 | 85,200 |
Aug 2, 2023 | 28.18 | 28.18 | 27.77 | 27.82 | 27.82 | 102,800 |
Aug 1, 2023 | 28.80 | 28.84 | 28.67 | 28.79 | 28.79 | 29,300 |
Jul 31, 2023 | 29.42 | 29.70 | 29.00 | 29.00 | 29.00 | 30,100 |
Jul 28, 2023 | 29.33 | 29.48 | 29.13 | 29.48 | 29.48 | 31,800 |
Jul 27, 2023 | 30.48 | 30.48 | 29.82 | 29.86 | 29.86 | 41,200 |
Jul 26, 2023 | 30.34 | 30.82 | 30.34 | 30.82 | 30.82 | 27,300 |
Jul 25, 2023 | 30.46 | 30.57 | 30.36 | 30.46 | 30.46 | 26,300 |
Jul 24, 2023 | 30.81 | 30.81 | 30.39 | 30.39 | 30.39 | 27,400 |
Jul 21, 2023 | 30.08 | 30.16 | 29.94 | 30.10 | 30.10 | 18,700 |
Jul 20, 2023 | 30.16 | 30.24 | 29.99 | 30.16 | 30.16 | 27,000 |
Jul 19, 2023 | 31.27 | 31.46 | 31.14 | 31.26 | 31.26 | 24,700 |
Jul 18, 2023 | 31.47 | 31.60 | 31.30 | 31.38 | 31.38 | 24,200 |
Jul 17, 2023 | 31.24 | 31.49 | 31.22 | 31.43 | 31.43 | 43,100 |
Jul 14, 2023 | 31.34 | 31.39 | 31.19 | 31.19 | 31.19 | 33,200 |
Jul 13, 2023 | 31.33 | 31.54 | 31.28 | 31.50 | 31.50 | 43,400 |
Jul 12, 2023 | 30.69 | 30.69 | 30.36 | 30.45 | 30.45 | 22,900 |
Jul 11, 2023 | 30.07 | 30.10 | 29.88 | 30.10 | 30.10 | 34,100 |
Jul 10, 2023 | 29.89 | 29.92 | 29.63 | 29.80 | 29.80 | 45,000 |
Jul 7, 2023 | 30.09 | 30.32 | 29.86 | 30.21 | 30.21 | 32,400 |
Jul 6, 2023 | 30.14 | 30.14 | 29.76 | 29.94 | 29.94 | 38,700 |
Jul 5, 2023 | 30.73 | 30.73 | 30.42 | 30.46 | 30.46 | 57,100 |
Jul 3, 2023 | 31.57 | 31.57 | 31.41 | 31.46 | 31.46 | 19,500 |
Jun 30, 2023 | 31.67 | 31.70 | 31.41 | 31.57 | 31.57 | 39,300 |
Jun 29, 2023 | 31.29 | 31.49 | 31.26 | 31.41 | 31.41 | 23,100 |
Jun 28, 2023 | 31.77 | 31.91 | 31.67 | 31.86 | 31.86 | 36,300 |
Jun 27, 2023 | 31.13 | 31.13 | 30.78 | 30.94 | 30.94 | 39,200 |
Jun 26, 2023 | 30.60 | 30.66 | 30.53 | 30.60 | 30.60 | 35,900 |
Jun 23, 2023 | 30.39 | 30.45 | 30.17 | 30.39 | 30.39 | 28,200 |
Jun 22, 2023 | 31.51 | 31.60 | 31.43 | 31.49 | 31.49 | 32,100 |
Jun 21, 2023 | 31.70 | 31.84 | 31.46 | 31.82 | 31.82 | 40,300 |
Jun 20, 2023 | 32.31 | 32.66 | 32.29 | 32.59 | 32.59 | 25,300 |
Jun 16, 2023 | 33.02 | 33.12 | 32.77 | 32.77 | 32.77 | 32,000 |
Jun 15, 2023 | 32.36 | 32.81 | 32.33 | 32.81 | 32.81 | 43,900 |
Jun 14, 2023 | 31.83 | 31.90 | 31.44 | 31.68 | 31.68 | 27,200 |
Jun 13, 2023 | 31.25 | 31.42 | 30.89 | 30.94 | 30.94 | 35,500 |
Jun 12, 2023 | 31.62 | 31.81 | 31.45 | 31.56 | 31.56 | 27,900 |
Jun 9, 2023 | 31.75 | 31.75 | 31.39 | 31.58 | 31.58 | 32,600 |
Jun 8, 2023 | 30.42 | 30.58 | 30.42 | 30.58 | 30.58 | 42,100 |
Jun 7, 2023 | 29.14 | 29.20 | 28.80 | 28.86 | 28.86 | 34,200 |
Jun 6, 2023 | 29.51 | 29.74 | 29.48 | 29.71 | 29.71 | 34,700 |
Jun 5, 2023 | 29.37 | 29.37 | 29.18 | 29.34 | 29.34 | 30,400 |
Jun 2, 2023 | 29.60 | 29.67 | 29.25 | 29.36 | 29.36 | 49,500 |
Jun 1, 2023 | 29.45 | 30.07 | 29.33 | 29.98 | 29.98 | 56,100 |
May 31, 2023 | 29.44 | 29.50 | 28.90 | 29.27 | 29.27 | 52,100 |
May 30, 2023 | 29.90 | 29.90 | 29.47 | 29.64 | 29.64 | 37,000 |
May 26, 2023 | 29.56 | 29.56 | 29.22 | 29.48 | 29.48 | 26,400 |
May 25, 2023 | 30.16 | 30.22 | 29.92 | 30.22 | 30.22 | 29,300 |
May 24, 2023 | 30.01 | 30.35 | 30.01 | 30.26 | 30.26 | 33,000 |
May 23, 2023 | 30.91 | 31.04 | 30.84 | 30.84 | 30.84 | 33,100 |
May 22, 2023 | 31.52 | 31.52 | 30.99 | 31.22 | 31.22 | 26,100 |
May 19, 2023 | 30.47 | 31.05 | 30.47 | 30.92 | 30.92 | 53,300 |
May 18, 2023 | 31.00 | 31.00 | 30.15 | 30.15 | 30.15 | 77,600 |
May 17, 2023 | 31.09 | 31.09 | 30.69 | 30.90 | 30.90 | 34,700 |
May 16, 2023 | 32.06 | 32.09 | 31.50 | 31.57 | 31.57 | 84,900 |
May 15, 2023 | 32.17 | 32.34 | 32.09 | 32.34 | 32.34 | 29,600 |
May 12, 2023 | 31.57 | 31.79 | 31.54 | 31.63 | 31.63 | 29,300 |
May 11, 2023 | 30.82 | 30.85 | 30.59 | 30.73 | 30.73 | 26,800 |
May 10, 2023 | 30.65 | 30.66 | 30.48 | 30.66 | 30.66 | 26,200 |
May 9, 2023 | 30.00 | 30.38 | 29.99 | 30.36 | 30.36 | 31,000 |
May 8, 2023 | 30.75 | 30.85 | 30.58 | 30.72 | 30.72 | 21,800 |
May 5, 2023 | 30.99 | 31.33 | 30.62 | 31.29 | 31.29 | 33,200 |
May 4, 2023 | 30.45 | 31.00 | 30.45 | 30.92 | 30.92 | 43,200 |
May 3, 2023 | 29.51 | 29.74 | 29.46 | 29.46 | 29.46 | 55,800 |
May 2, 2023 | 29.92 | 29.95 | 29.66 | 29.86 | 29.86 | 122,800 |
May 1, 2023 | 30.30 | 30.30 | 30.03 | 30.18 | 30.18 | 32,600 |
Apr 28, 2023 | 29.90 | 29.98 | 29.74 | 29.85 | 29.85 | 36,700 |
Apr 27, 2023 | 29.94 | 30.10 | 29.75 | 30.03 | 30.03 | 48,800 |
Related Tickers
GEBRF Greenbriar Sustainable Living Inc.
0.6256
0.00%
GRB.V Greenbriar Sustainable Living Inc.
0.8500
0.00%
AQNU Algonquin Power & Utilities Corp.
21.17
-1.14%
AMPS Altus Power, Inc.
3.6200
+0.56%
AY Atlantica Sustainable Infrastructure plc
20.00
+0.15%
FORTUM.HE Fortum Oyj
12.06
-0.37%
BEP Brookfield Renewable Partners L.P.
21.34
+0.19%
ORA Ormat Technologies, Inc.
63.11
-1.05%
CWEN-A Clearway Energy, Inc.
21.56
+0.28%
PIF.TO Polaris Renewable Energy Inc.
11.57
+0.61%