OTC Markets OTCPK - Delayed Quote USD
Crédit Agricole S.A. (CRARY)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 7.64 | 7.66 | 7.63 | 7.63 | 7.63 | 7,566 |
| Oct 16, 2024 | 7.56 | 7.62 | 7.56 | 7.58 | 7.58 | 126,000 |
| Oct 15, 2024 | 7.55 | 7.61 | 7.52 | 7.60 | 7.60 | 136,600 |
| Oct 14, 2024 | 7.48 | 7.55 | 7.48 | 7.51 | 7.51 | 80,100 |
| Oct 11, 2024 | 7.46 | 7.53 | 7.46 | 7.51 | 7.51 | 141,400 |
| Oct 10, 2024 | 7.56 | 7.56 | 7.50 | 7.53 | 7.53 | 146,500 |
| Oct 9, 2024 | 7.55 | 7.65 | 7.53 | 7.60 | 7.60 | 257,800 |
| Oct 8, 2024 | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | 152,800 |
| Oct 7, 2024 | 7.48 | 7.54 | 7.48 | 7.53 | 7.53 | 127,900 |
| Oct 4, 2024 | 7.44 | 7.48 | 7.41 | 7.45 | 7.45 | 103,700 |
| Oct 3, 2024 | 7.37 | 7.39 | 7.34 | 7.39 | 7.39 | 212,600 |
| Oct 2, 2024 | 7.47 | 7.48 | 7.44 | 7.47 | 7.47 | 130,500 |
| Oct 1, 2024 | 7.58 | 7.58 | 7.45 | 7.54 | 7.54 | 309,000 |
| Sep 30, 2024 | 7.57 | 7.63 | 7.55 | 7.60 | 7.60 | 44,700 |
| Sep 27, 2024 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | 141,500 |
| Sep 26, 2024 | 7.77 | 7.80 | 7.72 | 7.80 | 7.80 | 130,200 |
| Sep 25, 2024 | 7.69 | 7.69 | 7.61 | 7.64 | 7.64 | 80,200 |
| Sep 24, 2024 | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | 134,200 |
| Sep 23, 2024 | 7.59 | 7.68 | 7.56 | 7.63 | 7.63 | 289,100 |
| Sep 20, 2024 | 8.03 | 8.04 | 7.98 | 8.00 | 8.00 | 109,500 |
| Sep 19, 2024 | 7.94 | 8.03 | 7.92 | 8.01 | 8.01 | 84,100 |
| Sep 18, 2024 | 7.98 | 8.07 | 7.94 | 7.94 | 7.94 | 240,100 |
| Sep 17, 2024 | 7.95 | 7.97 | 7.88 | 7.89 | 7.89 | 396,300 |
| Sep 16, 2024 | 7.83 | 7.92 | 7.83 | 7.89 | 7.89 | 97,000 |
| Sep 13, 2024 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | 51,200 |
| Sep 12, 2024 | 7.83 | 7.88 | 7.80 | 7.87 | 7.87 | 110,700 |
| Sep 11, 2024 | 7.79 | 7.86 | 7.71 | 7.83 | 7.83 | 204,600 |
| Sep 10, 2024 | 7.83 | 7.83 | 7.73 | 7.80 | 7.80 | 341,700 |
| Sep 9, 2024 | 7.84 | 7.87 | 7.82 | 7.85 | 7.85 | 162,200 |
| Sep 6, 2024 | 7.85 | 7.87 | 7.74 | 7.77 | 7.77 | 124,100 |
| Sep 5, 2024 | 7.87 | 7.89 | 7.75 | 7.82 | 7.82 | 105,900 |
| Sep 4, 2024 | 7.72 | 7.74 | 7.67 | 7.69 | 7.69 | 154,200 |
| Sep 3, 2024 | 7.66 | 7.70 | 7.59 | 7.65 | 7.65 | 275,300 |
| Aug 30, 2024 | 7.73 | 7.79 | 7.72 | 7.77 | 7.77 | 216,100 |
| Aug 29, 2024 | 7.63 | 7.63 | 7.57 | 7.61 | 7.61 | 144,700 |
| Aug 28, 2024 | 7.58 | 7.62 | 7.56 | 7.59 | 7.59 | 139,400 |
| Aug 27, 2024 | 7.62 | 7.65 | 7.60 | 7.61 | 7.61 | 634,100 |
| Aug 26, 2024 | 7.58 | 7.64 | 7.57 | 7.62 | 7.62 | 202,600 |
| Aug 23, 2024 | 7.49 | 7.63 | 7.49 | 7.61 | 7.61 | 156,000 |
| Aug 22, 2024 | 7.52 | 7.52 | 7.49 | 7.50 | 7.50 | 337,900 |
| Aug 21, 2024 | 7.52 | 7.56 | 7.49 | 7.52 | 7.52 | 154,800 |
| Aug 20, 2024 | 7.42 | 7.49 | 7.42 | 7.48 | 7.48 | 138,300 |
| Aug 19, 2024 | 7.46 | 7.48 | 7.45 | 7.46 | 7.46 | 281,100 |
| Aug 16, 2024 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 141,200 |
| Aug 15, 2024 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | 265,700 |
| Aug 14, 2024 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | 142,800 |
| Aug 13, 2024 | 7.16 | 7.25 | 7.14 | 7.25 | 7.25 | 216,200 |
| Aug 12, 2024 | 7.14 | 7.20 | 7.13 | 7.15 | 7.15 | 180,700 |
| Aug 9, 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 170,400 |
| Aug 8, 2024 | 7.12 | 7.16 | 7.08 | 7.13 | 7.13 | 160,300 |
| Aug 7, 2024 | 7.18 | 7.21 | 7.04 | 7.06 | 7.06 | 313,000 |
| Aug 6, 2024 | 6.94 | 7.07 | 6.92 | 7.06 | 7.06 | 262,900 |
| Aug 5, 2024 | 6.99 | 7.08 | 6.94 | 7.03 | 7.03 | 267,900 |
| Aug 2, 2024 | 7.05 | 7.16 | 7.00 | 7.13 | 7.13 | 176,600 |
| Aug 1, 2024 | 7.52 | 7.58 | 7.40 | 7.46 | 7.46 | 112,700 |
| Jul 31, 2024 | 7.51 | 7.63 | 7.49 | 7.56 | 7.56 | 85,400 |
| Jul 30, 2024 | 7.48 | 7.50 | 7.44 | 7.47 | 7.47 | 230,900 |
| Jul 29, 2024 | 7.45 | 7.49 | 7.39 | 7.48 | 7.48 | 178,900 |
| Jul 26, 2024 | 7.47 | 7.53 | 7.45 | 7.49 | 7.49 | 113,200 |
| Jul 25, 2024 | 7.40 | 7.51 | 7.35 | 7.47 | 7.47 | 98,500 |
| Jul 24, 2024 | 7.50 | 7.55 | 7.50 | 7.51 | 7.51 | 129,800 |
| Jul 23, 2024 | 7.50 | 7.61 | 7.50 | 7.58 | 7.58 | 168,600 |
| Jul 22, 2024 | 7.58 | 7.59 | 7.54 | 7.59 | 7.59 | 178,800 |
| Jul 19, 2024 | 7.49 | 7.54 | 7.48 | 7.53 | 7.53 | 69,000 |
| Jul 18, 2024 | 7.53 | 7.58 | 7.47 | 7.47 | 7.47 | 131,600 |
| Jul 17, 2024 | 7.45 | 7.53 | 7.44 | 7.50 | 7.50 | 112,300 |
| Jul 16, 2024 | 7.35 | 7.45 | 7.34 | 7.42 | 7.42 | 138,500 |
| Jul 15, 2024 | 7.36 | 7.41 | 7.33 | 7.38 | 7.38 | 227,900 |
| Jul 12, 2024 | 7.34 | 7.36 | 7.31 | 7.36 | 7.36 | 121,000 |
| Jul 11, 2024 | 7.27 | 7.32 | 7.27 | 7.29 | 7.29 | 123,200 |
| Jul 10, 2024 | 7.21 | 7.24 | 7.19 | 7.21 | 7.21 | 132,400 |
| Jul 9, 2024 | 7.11 | 7.22 | 7.10 | 7.20 | 7.20 | 434,800 |
| Jul 8, 2024 | 7.35 | 7.36 | 7.26 | 7.31 | 7.31 | 195,000 |
| Jul 5, 2024 | 7.29 | 7.40 | 7.22 | 7.32 | 7.32 | 300,300 |
| Jul 3, 2024 | 7.13 | 7.18 | 7.08 | 7.17 | 7.17 | 73,600 |
| Jul 2, 2024 | 6.94 | 6.95 | 6.90 | 6.92 | 6.92 | 140,700 |
| Jul 1, 2024 | 7.09 | 7.09 | 6.95 | 6.96 | 6.96 | 165,400 |
| Jun 28, 2024 | 6.76 | 6.82 | 6.73 | 6.79 | 6.79 | 226,200 |
| Jun 27, 2024 | 7.04 | 7.04 | 6.84 | 6.87 | 6.87 | 180,500 |
| Jun 26, 2024 | 6.84 | 6.92 | 6.84 | 6.90 | 6.90 | 415,200 |
| Jun 25, 2024 | 6.95 | 7.02 | 6.93 | 7.01 | 7.01 | 383,700 |
| Jun 24, 2024 | 7.05 | 7.12 | 7.05 | 7.08 | 7.08 | 404,900 |
| Jun 21, 2024 | 6.91 | 6.95 | 6.88 | 6.93 | 6.93 | 217,600 |
| Jun 20, 2024 | 6.92 | 7.06 | 6.92 | 7.02 | 7.02 | 128,100 |
| Jun 18, 2024 | 7.09 | 7.09 | 6.91 | 6.95 | 6.95 | 271,800 |
| Jun 17, 2024 | 6.93 | 6.98 | 6.89 | 6.96 | 6.96 | 177,900 |
| Jun 14, 2024 | 6.99 | 6.99 | 6.72 | 6.94 | 6.94 | 213,300 |
| Jun 13, 2024 | 7.30 | 7.30 | 7.11 | 7.17 | 7.17 | 333,200 |
| Jun 12, 2024 | 7.45 | 7.48 | 7.40 | 7.41 | 7.41 | 98,900 |
| Jun 11, 2024 | 7.19 | 7.30 | 7.16 | 7.30 | 7.30 | 180,800 |
| Jun 10, 2024 | 7.47 | 7.57 | 7.44 | 7.54 | 7.54 | 140,000 |
| Jun 7, 2024 | 7.86 | 7.89 | 7.83 | 7.84 | 7.84 | 170,200 |
| Jun 6, 2024 | 7.90 | 7.93 | 7.88 | 7.89 | 7.89 | 162,800 |
| Jun 5, 2024 | 7.92 | 7.92 | 7.81 | 7.84 | 7.84 | 141,300 |
| Jun 4, 2024 | 7.96 | 7.98 | 7.94 | 7.96 | 7.96 | 131,700 |
| Jun 3, 2024 | 8.25 | 8.25 | 8.01 | 8.07 | 8.07 | 89,100 |
| May 31, 2024 | 8.06 | 8.07 | 7.99 | 8.06 | 8.06 | 224,600 |
| May 30, 2024 | 7.94 | 8.05 | 7.93 | 7.99 | 7.99 | 220,500 |
| May 29, 2024 | 8.00 | 8.09 | 7.89 | 7.96 | 7.96 | 162,200 |
| May 28, 2024 | 8.04 | 8.23 | 8.03 | 8.23 | 8.23 | 95,600 |
| May 24, 2024 | 0.57 Dividend | |||||
| May 24, 2024 | 7.87 | 8.20 | 7.87 | 8.14 | 8.14 | 107,600 |
| May 23, 2024 | 8.65 | 8.65 | 8.44 | 8.48 | 7.91 | 101,200 |
| May 22, 2024 | 8.55 | 8.59 | 8.46 | 8.47 | 7.90 | 341,100 |
| May 21, 2024 | 8.53 | 8.56 | 8.44 | 8.56 | 7.99 | 179,400 |
| May 20, 2024 | 8.57 | 8.60 | 8.50 | 8.50 | 7.93 | 94,300 |
| May 17, 2024 | 8.52 | 8.62 | 8.52 | 8.61 | 8.04 | 133,300 |
| May 16, 2024 | 8.42 | 8.47 | 8.42 | 8.45 | 7.89 | 111,100 |
| May 15, 2024 | 8.44 | 8.49 | 8.40 | 8.49 | 7.92 | 190,600 |
| May 14, 2024 | 8.40 | 8.45 | 8.40 | 8.41 | 7.85 | 96,200 |
| May 13, 2024 | 8.37 | 8.39 | 8.35 | 8.36 | 7.80 | 273,500 |
| May 10, 2024 | 8.27 | 8.29 | 8.25 | 8.28 | 7.73 | 91,600 |
| May 9, 2024 | 8.24 | 8.30 | 8.23 | 8.30 | 7.75 | 118,800 |
| May 8, 2024 | 8.18 | 8.24 | 8.18 | 8.20 | 7.65 | 235,400 |
| May 7, 2024 | 8.17 | 8.19 | 8.15 | 8.18 | 7.63 | 156,200 |
| May 6, 2024 | 8.03 | 8.07 | 8.00 | 8.03 | 7.49 | 123,100 |
| May 3, 2024 | 8.02 | 8.03 | 7.88 | 7.88 | 7.35 | 110,500 |
| May 2, 2024 | 7.82 | 7.83 | 7.77 | 7.79 | 7.27 | 249,800 |
| May 1, 2024 | 7.70 | 7.84 | 7.69 | 7.78 | 7.26 | 147,000 |
| Apr 30, 2024 | 7.75 | 7.76 | 7.70 | 7.71 | 7.20 | 133,100 |
| Apr 29, 2024 | 7.74 | 7.76 | 7.72 | 7.76 | 7.24 | 226,900 |
| Apr 26, 2024 | 7.77 | 7.80 | 7.72 | 7.72 | 7.20 | 188,700 |
| Apr 25, 2024 | 7.66 | 7.76 | 7.64 | 7.74 | 7.22 | 163,200 |
| Apr 24, 2024 | 7.66 | 7.71 | 7.63 | 7.71 | 7.20 | 292,500 |
| Apr 23, 2024 | 7.63 | 7.67 | 7.62 | 7.65 | 7.14 | 65,500 |
| Apr 22, 2024 | 7.53 | 7.58 | 7.51 | 7.56 | 7.06 | 59,600 |
| Apr 19, 2024 | 7.42 | 7.44 | 7.40 | 7.40 | 6.91 | 32,200 |
| Apr 18, 2024 | 7.32 | 7.39 | 7.29 | 7.34 | 6.85 | 119,700 |
| Apr 17, 2024 | 7.26 | 7.29 | 7.20 | 7.24 | 6.76 | 182,800 |
| Apr 16, 2024 | 7.16 | 7.19 | 7.12 | 7.19 | 6.71 | 228,500 |
| Apr 15, 2024 | 7.36 | 7.36 | 7.24 | 7.24 | 6.76 | 76,900 |
| Apr 12, 2024 | 7.28 | 7.29 | 7.25 | 7.26 | 6.78 | 54,400 |
| Apr 11, 2024 | 7.34 | 7.39 | 7.26 | 7.39 | 6.90 | 90,500 |
| Apr 10, 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 6.96 | 354,800 |
| Apr 9, 2024 | 7.64 | 7.64 | 7.55 | 7.60 | 7.09 | 153,700 |
| Apr 8, 2024 | 7.63 | 7.65 | 7.60 | 7.64 | 7.13 | 60,200 |
| Apr 5, 2024 | 7.50 | 7.60 | 7.49 | 7.58 | 7.07 | 186,300 |
| Apr 4, 2024 | 7.66 | 7.68 | 7.51 | 7.51 | 7.01 | 200,300 |
| Apr 3, 2024 | 7.51 | 7.58 | 7.51 | 7.56 | 7.06 | 279,200 |
| Apr 2, 2024 | 7.43 | 7.44 | 7.40 | 7.42 | 6.92 | 143,400 |
| Apr 1, 2024 | 7.21 | 7.47 | 7.21 | 7.40 | 6.91 | 131,300 |
| Mar 28, 2024 | 7.41 | 7.45 | 7.39 | 7.42 | 6.92 | 125,000 |
| Mar 27, 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 6.82 | 197,900 |
| Mar 26, 2024 | 7.29 | 7.36 | 7.29 | 7.30 | 6.81 | 194,900 |
| Mar 25, 2024 | 7.19 | 7.23 | 7.19 | 7.21 | 6.73 | 93,500 |
| Mar 22, 2024 | 7.23 | 7.24 | 7.17 | 7.19 | 6.71 | 110,700 |
| Mar 21, 2024 | 7.24 | 7.27 | 7.21 | 7.26 | 6.78 | 213,200 |
| Mar 20, 2024 | 7.10 | 7.26 | 7.10 | 7.19 | 6.71 | 141,900 |
| Mar 19, 2024 | 7.17 | 7.18 | 7.12 | 7.15 | 6.67 | 255,100 |
| Mar 18, 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 6.63 | 106,900 |
| Mar 15, 2024 | 7.01 | 7.05 | 7.00 | 7.04 | 6.57 | 191,400 |
| Mar 14, 2024 | 7.08 | 7.08 | 7.02 | 7.07 | 6.60 | 122,700 |
| Mar 13, 2024 | 7.06 | 7.09 | 7.04 | 7.04 | 6.57 | 95,200 |
| Mar 12, 2024 | 7.04 | 7.06 | 7.00 | 7.03 | 6.56 | 229,600 |
| Mar 11, 2024 | 6.97 | 7.03 | 6.95 | 7.00 | 6.53 | 200,300 |
| Mar 8, 2024 | 6.95 | 6.97 | 6.91 | 6.92 | 6.46 | 162,200 |
| Mar 7, 2024 | 6.93 | 6.98 | 6.92 | 6.97 | 6.50 | 181,000 |
| Mar 6, 2024 | 6.77 | 6.82 | 6.76 | 6.82 | 6.36 | 140,200 |
| Mar 5, 2024 | 6.79 | 6.81 | 6.74 | 6.74 | 6.29 | 195,500 |
| Mar 4, 2024 | 6.74 | 6.82 | 6.74 | 6.81 | 6.36 | 189,900 |
| Mar 1, 2024 | 6.78 | 6.80 | 6.73 | 6.80 | 6.35 | 191,400 |
| Feb 29, 2024 | 6.77 | 6.77 | 6.69 | 6.70 | 6.25 | 60,300 |
| Feb 28, 2024 | 6.75 | 6.79 | 6.74 | 6.74 | 6.29 | 156,000 |
| Feb 27, 2024 | 6.67 | 6.79 | 6.67 | 6.77 | 6.32 | 285,000 |
| Feb 26, 2024 | 6.66 | 6.77 | 6.66 | 6.68 | 6.23 | 98,700 |
| Feb 23, 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.29 | 95,600 |
| Feb 22, 2024 | 6.72 | 6.81 | 6.72 | 6.75 | 6.30 | 135,300 |
| Feb 21, 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.29 | 209,700 |
| Feb 20, 2024 | 6.69 | 6.70 | 6.65 | 6.67 | 6.22 | 163,200 |
| Feb 16, 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.08 | 290,200 |
| Feb 15, 2024 | 6.51 | 6.59 | 6.51 | 6.54 | 6.10 | 78,300 |
| Feb 14, 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.07 | 59,100 |
| Feb 13, 2024 | 6.44 | 6.49 | 6.43 | 6.45 | 6.02 | 144,400 |
| Feb 12, 2024 | 6.50 | 6.56 | 6.45 | 6.55 | 6.11 | 195,900 |
| Feb 9, 2024 | 6.58 | 6.59 | 6.51 | 6.53 | 6.09 | 169,900 |
| Feb 8, 2024 | 6.63 | 6.65 | 6.51 | 6.59 | 6.15 | 123,600 |
| Feb 7, 2024 | 6.95 | 7.05 | 6.90 | 7.00 | 6.53 | 135,300 |
| Feb 6, 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 6.53 | 157,700 |
| Feb 5, 2024 | 6.98 | 7.00 | 6.95 | 7.00 | 6.53 | 288,500 |
| Feb 2, 2024 | 7.04 | 7.07 | 7.01 | 7.06 | 6.59 | 150,600 |
| Feb 1, 2024 | 7.01 | 7.03 | 6.93 | 7.03 | 6.56 | 113,500 |
| Jan 31, 2024 | 7.20 | 7.23 | 7.09 | 7.17 | 6.69 | 416,800 |
| Jan 30, 2024 | 7.19 | 7.21 | 7.16 | 7.20 | 6.72 | 225,000 |
| Jan 29, 2024 | 7.13 | 7.18 | 7.10 | 7.17 | 6.69 | 220,100 |
| Jan 26, 2024 | 7.28 | 7.31 | 7.25 | 7.27 | 6.78 | 97,500 |
| Jan 25, 2024 | 7.25 | 7.26 | 7.19 | 7.25 | 6.77 | 210,000 |
| Jan 24, 2024 | 7.26 | 7.29 | 7.21 | 7.23 | 6.75 | 119,400 |
| Jan 23, 2024 | 7.18 | 7.19 | 7.14 | 7.15 | 6.67 | 167,000 |
| Jan 22, 2024 | 7.20 | 7.22 | 7.18 | 7.18 | 6.70 | 134,500 |
| Jan 19, 2024 | 7.18 | 7.21 | 7.13 | 7.20 | 6.72 | 115,400 |
| Jan 18, 2024 | 7.11 | 7.15 | 7.04 | 7.15 | 6.67 | 123,600 |
| Jan 17, 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 6.62 | 189,500 |
| Jan 16, 2024 | 7.13 | 7.17 | 7.10 | 7.11 | 6.64 | 199,600 |
| Jan 12, 2024 | 7.14 | 7.19 | 7.14 | 7.15 | 6.67 | 170,200 |
| Jan 11, 2024 | 7.16 | 7.17 | 7.07 | 7.15 | 6.67 | 80,300 |
| Jan 10, 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 6.75 | 147,300 |
| Jan 9, 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 6.76 | 453,200 |
| Jan 8, 2024 | 7.25 | 7.31 | 7.24 | 7.29 | 6.80 | 110,300 |
| Jan 5, 2024 | 7.16 | 7.25 | 7.16 | 7.21 | 6.73 | 175,900 |
| Jan 4, 2024 | 7.14 | 7.17 | 7.12 | 7.13 | 6.65 | 121,900 |
| Jan 3, 2024 | 7.02 | 7.07 | 6.99 | 7.06 | 6.59 | 223,900 |
| Jan 2, 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 6.64 | 79,600 |
| Dec 29, 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 6.59 | 124,100 |
| Dec 28, 2023 | 7.09 | 7.10 | 7.06 | 7.07 | 6.60 | 345,700 |
| Dec 27, 2023 | 7.11 | 7.16 | 7.09 | 7.14 | 6.66 | 1,107,400 |
| Dec 26, 2023 | 7.11 | 7.11 | 7.03 | 7.09 | 6.62 | 20,800 |
| Dec 22, 2023 | 7.04 | 7.05 | 7.01 | 7.05 | 6.58 | 71,900 |
| Dec 21, 2023 | 6.97 | 7.00 | 6.93 | 7.00 | 6.53 | 124,600 |
| Dec 20, 2023 | 7.02 | 7.04 | 6.93 | 6.93 | 6.47 | 323,200 |
| Dec 19, 2023 | 6.95 | 6.99 | 6.94 | 6.99 | 6.52 | 194,500 |
| Dec 18, 2023 | 6.96 | 6.99 | 6.94 | 6.96 | 6.50 | 156,900 |
| Dec 15, 2023 | 7.02 | 7.08 | 6.97 | 7.00 | 6.53 | 181,300 |
| Dec 14, 2023 | 7.03 | 7.07 | 7.02 | 7.06 | 6.59 | 302,300 |
| Dec 13, 2023 | 6.78 | 6.91 | 6.75 | 6.91 | 6.45 | 205,200 |
| Dec 12, 2023 | 6.79 | 6.80 | 6.76 | 6.79 | 6.34 | 333,700 |
| Dec 11, 2023 | 6.75 | 6.78 | 6.73 | 6.77 | 6.32 | 41,000 |
| Dec 8, 2023 | 6.70 | 6.77 | 6.70 | 6.76 | 6.31 | 121,600 |
| Dec 7, 2023 | 6.63 | 6.69 | 6.63 | 6.66 | 6.22 | 67,500 |
| Dec 6, 2023 | 6.62 | 6.66 | 6.58 | 6.58 | 6.14 | 270,300 |
| Dec 5, 2023 | 6.52 | 6.56 | 6.50 | 6.51 | 6.08 | 146,500 |
| Dec 4, 2023 | 6.49 | 6.54 | 6.49 | 6.54 | 6.10 | 218,800 |
| Dec 1, 2023 | 6.47 | 6.54 | 6.47 | 6.54 | 6.10 | 39,600 |
| Nov 30, 2023 | 6.47 | 6.52 | 6.46 | 6.51 | 6.08 | 61,800 |
| Nov 29, 2023 | 6.39 | 6.46 | 6.39 | 6.41 | 5.98 | 211,800 |
| Nov 28, 2023 | 6.36 | 6.43 | 6.36 | 6.38 | 5.95 | 130,300 |
| Nov 27, 2023 | 6.34 | 6.40 | 6.34 | 6.39 | 5.96 | 63,100 |
| Nov 24, 2023 | 6.39 | 6.40 | 6.36 | 6.40 | 5.97 | 93,900 |
| Nov 22, 2023 | 6.33 | 6.35 | 6.30 | 6.35 | 5.93 | 87,400 |
| Nov 21, 2023 | 6.38 | 6.39 | 6.36 | 6.36 | 5.94 | 333,800 |
| Nov 20, 2023 | 6.37 | 6.43 | 6.37 | 6.42 | 5.99 | 71,900 |
| Nov 17, 2023 | 6.37 | 6.39 | 6.35 | 6.38 | 5.95 | 108,600 |
| Nov 16, 2023 | 6.31 | 6.33 | 6.27 | 6.31 | 5.89 | 179,100 |
| Nov 15, 2023 | 6.29 | 6.31 | 6.26 | 6.30 | 5.88 | 163,000 |
| Nov 14, 2023 | 6.28 | 6.38 | 6.28 | 6.35 | 5.93 | 117,000 |
| Nov 13, 2023 | 6.21 | 6.24 | 6.18 | 6.24 | 5.82 | 77,700 |
| Nov 10, 2023 | 6.17 | 6.26 | 6.15 | 6.24 | 5.82 | 283,900 |
| Nov 9, 2023 | 6.22 | 6.25 | 6.17 | 6.18 | 5.77 | 195,100 |
| Nov 8, 2023 | 6.25 | 6.27 | 6.22 | 6.25 | 5.83 | 115,300 |
| Nov 7, 2023 | 6.13 | 6.20 | 6.13 | 6.14 | 5.73 | 285,500 |
| Nov 6, 2023 | 6.22 | 6.24 | 6.20 | 6.21 | 5.80 | 202,500 |
| Nov 3, 2023 | 6.25 | 6.27 | 6.22 | 6.24 | 5.82 | 92,100 |
| Nov 2, 2023 | 6.10 | 6.14 | 6.07 | 6.12 | 5.71 | 177,300 |
| Nov 1, 2023 | 5.96 | 6.03 | 5.95 | 5.99 | 5.59 | 337,400 |
| Oct 31, 2023 | 5.99 | 6.01 | 5.94 | 6.00 | 5.60 | 509,700 |
| Oct 30, 2023 | 5.95 | 5.96 | 5.91 | 5.95 | 5.55 | 127,400 |
| Oct 27, 2023 | 5.91 | 5.92 | 5.82 | 5.83 | 5.44 | 157,000 |
| Oct 26, 2023 | 5.85 | 5.88 | 5.82 | 5.85 | 5.46 | 248,100 |
| Oct 25, 2023 | 5.91 | 5.94 | 5.88 | 5.89 | 5.50 | 96,600 |
| Oct 24, 2023 | 5.92 | 5.93 | 5.87 | 5.88 | 5.49 | 407,200 |
| Oct 23, 2023 | 5.92 | 6.00 | 5.92 | 5.98 | 5.58 | 256,400 |
| Oct 20, 2023 | 5.91 | 5.93 | 5.88 | 5.88 | 5.49 | 224,300 |
| Oct 19, 2023 | 5.96 | 6.00 | 5.93 | 5.94 | 5.54 | 373,700 |
| Oct 18, 2023 | 6.00 | 6.02 | 5.95 | 6.00 | 5.60 | 401,400 |
Related Tickers
SCGLY Société Générale Société anonyme
5.14
+1.18%
ISNPY Intesa Sanpaolo S.p.A.
25.83
+0.98%
RSNHF Resona Holdings, Inc.
6.63
0.00%
BNPQY BNP Paribas SA
35.38
+0.65%
GF4.F Grupo Financiero Galicia S.A.
45.20
-0.88%
CWB-PD.TO Canadian Western Bank
27.31
+0.15%
CMGGF Commercial International Bank (Egypt) S.A.E.
1.5700
0.00%
CBK.BE Commerzbank AG
16.84
+2.03%
UNCRY UniCredit S.p.A.
22.02
+0.09%
MTB-PJ M&T Bank Corporation
27.89
+0.04%