Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Carrefour (CA) Historical Prices

FR:CA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.2113.3013.0313.0513.05-0.27%2,955,8621.36
Oct 29, 202613.2513.3212.9913.0813.08-0.65%2,594,2291.20
Oct 28, 202613.3013.3313.0813.1713.17-1.02%4,421,8492.07
Oct 27, 202613.7213.7713.2913.3013.30-3.45%5,393,7242.59
Oct 26, 202613.7313.8013.5913.7813.78-0.43%2,316,2431.12
Oct 23, 202613.7613.9413.5813.8413.84+1.10%3,107,6951.51
Oct 22, 202614.0014.1513.6413.6913.69-2.60%3,878,0501.90
Oct 21, 202614.8014.8313.8414.0514.05-13.80%12,676,4506.60
Oct 20, 202616.3216.4816.2416.3016.30+0.31%1,725,5660.89
Oct 19, 202616.4016.4016.0816.2516.25-2.17%2,939,1201.53
Oct 16, 202616.5216.6716.4316.6116.61-0.24%1,682,9930.87
Oct 15, 202616.3416.7116.3316.6516.65+3.00%3,043,3991.58
Oct 14, 202616.0516.1916.0416.1716.17+0.65%2,090,4161.09
Oct 13, 202615.9616.0715.8716.0616.06+0.94%1,425,7150.74
Oct 12, 202616.0216.0515.8715.9115.91-0.41%1,288,8460.67
Oct 09, 202616.2216.3015.9215.9815.98-1.08%1,612,5830.83
Oct 08, 202615.8316.1815.8116.1516.15+1.22%1,988,0491.03
Oct 07, 202615.6915.9615.6915.9615.96+1.66%1,753,8450.92
Oct 06, 202615.5215.7915.4715.7015.70+1.26%2,038,7011.07
Oct 05, 202615.4615.5915.3315.5015.50+1.14%2,125,1221.12
Oct 02, 202615.6315.7315.3315.3315.33-2.08%2,635,9681.38
Oct 01, 202615.7815.8015.4615.6515.65-1.63%2,611,1211.38
Sep 30, 202616.2316.3015.9115.9115.91-2.18%2,858,8171.52
Sep 29, 202616.4416.4416.2016.2716.27-1.36%1,729,1460.89
Sep 28, 202616.3616.6716.3616.4916.49+1.79%1,702,7310.87
Sep 25, 202616.1016.3116.0416.2016.20+0.37%1,481,0590.75
Sep 24, 202616.2016.4216.1216.1416.14-0.15%1,738,7760.88
Sep 23, 202616.4116.4616.1716.1716.17-1.43%1,327,2280.67
Sep 22, 202616.4916.5016.2916.4016.40-0.21%2,285,0341.16
Sep 21, 202616.3916.5416.2816.4416.44+0.00%1,872,9420.95
Sep 18, 202616.7416.7416.3916.4416.44-2.23%4,889,6872.53
Sep 17, 202616.8716.9616.7916.8116.81+0.00%1,693,5370.87
Sep 16, 202616.7616.8116.5116.8116.81+0.24%1,981,2310.99
Sep 15, 202616.5916.9116.5516.7716.77+0.96%1,695,8200.82
Sep 14, 202616.3716.6316.3516.6116.61+2.09%1,825,6680.88
Sep 11, 202616.5016.5916.2316.2716.27-1.48%1,711,4660.82
Sep 10, 202616.3816.5616.3416.5216.52+0.61%1,680,1100.80
Sep 09, 202616.5816.6316.3616.4216.42-1.44%1,754,9710.83
Sep 08, 202616.3116.7016.3116.6616.66+2.37%1,765,9350.84
Sep 07, 202616.3716.4016.2516.2716.27-0.82%1,250,0960.59
Sep 04, 202616.3416.4716.2416.4116.41+0.46%1,723,4570.81
Sep 03, 202616.2716.4016.1316.3316.33+0.83%1,407,6880.66
Sep 02, 202616.0616.2715.9816.2016.20+1.22%1,974,0860.92
Sep 01, 202615.6816.0415.6716.0016.00+2.07%1,977,7000.93
Aug 31, 202615.6915.7115.6115.6815.68+0.29%2,122,8120.99
Aug 28, 202615.6815.7615.5215.6315.63+0.22%1,603,9950.74
Aug 27, 202615.9015.9015.5315.6015.60-2.20%2,545,9411.18
Aug 26, 202615.9315.9815.7115.9515.95+0.31%1,424,1510.64
Aug 25, 202616.1016.1015.9015.9015.90-1.03%1,057,8530.47
Aug 24, 202615.8816.0615.8516.0616.06+1.20%1,488,9500.66