Search
Close this search box.

Price History

CAC 2000 LIMITED (CAC)

June 30, 2023 through June 28, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-06-28 0 3.00 2.99 0.00 2.95 3.00
2024-06-27 1,000 3.00 2.99 -0.01 2.00 2.97
2024-06-26 14 3.00 3.00 -0.10 2.98 3.00
2024-06-25 9,852 3.10 3.10 -0.08 0.00 3.00
2024-06-24 0 3.00 3.18 0.00 3.17 3.20
2024-06-21 0 3.00 3.18 0.00 3.17 3.53
2024-06-20 0 3.00 3.18 0.00 3.17 3.53
2024-06-19 0 3.00 3.18 0.00 0.00 3.53
2024-06-18 1,000 3.00 3.18 -0.35 0.00 3.53
2024-06-17 840 3.53 3.53 0.23 3.30 3.53
2024-06-14 283 3.30 3.30 -0.22 3.30 3.53
2024-06-13 0 3.52 3.52 0.00 0.00 3.53
2024-06-12 2,292 3.52 3.52 -0.01 0.00 3.53
2024-06-11 0 3.53 3.53 0.00 0.00 3.52
2024-06-10 590 3.53 3.53 0.01 0.00 3.53
2024-06-07 19 3.52 3.52 -0.01 0.00 3.53
2024-06-06 6 3.53 3.53 0.18 0.00 3.53
2024-06-05 0 3.35 3.35 0.00 0.00 3.53
2024-06-04 13 3.35 3.35 0.00 0.00 3.35
2024-06-03 20 3.35 3.35 0.02 0.00 3.35
2024-05-31 0 3.33 3.33 0.00 0.00 3.35
2024-05-30 18 3.33 3.33 0.00 0.00 3.33
2024-05-29 9 3.33 3.33 0.00 0.00 3.33
2024-05-28 0 3.30 3.33 0.00 0.00 3.35
2024-05-27 907 3.30 3.33 -0.06 0.00 3.35
2024-05-24 0 3.35 3.39 0.00 0.00 3.35
2024-05-22 2,720 3.35 3.39 -0.11 0.00 3.35
2024-05-21 1,673 3.36 3.50 -0.34 0.00 3.80
2024-05-20 36 3.84 3.84 0.01 3.36 3.84
2024-05-17 0 3.84 3.83 0.00 3.36 3.84
2024-05-16 83,249 3.84 3.83 0.12 3.36 3.84
2024-05-15 3,274 3.71 3.71 0.33 3.36 3.84
2024-05-14 706 3.38 3.38 -0.46 3.36 3.84
2024-05-13 8 3.84 3.84 0.00 3.73 3.84
2024-05-10 11 3.84 3.84 0.00 3.73 3.84
2024-05-09 81 3.84 3.84 0.00 3.73 3.84
2024-05-08 8,371 3.84 3.84 -0.02 3.73 3.84
2024-05-07 1,951 3.84 3.86 -0.53 3.73 3.84
2024-05-06 1,150 4.29 4.39 0.10 3.85 4.40
2024-05-03 4 4.29 4.29 0.39 3.86 4.50
2024-05-02 7,006 4.22 3.90 0.06 3.84 4.50
2024-05-01 250 3.84 3.84 -0.65 3.84 4.50
2024-04-30 6 4.49 4.49 0.00 3.84 4.49
2024-04-29 501 4.49 4.49 0.00 3.84 4.49
2024-04-26 19 4.49 4.49 0.00 3.84 4.49
2024-04-25 112 4.50 4.49 0.25 3.90 4.49
2024-04-24 12 4.24 4.24 0.40 3.90 4.47
2024-04-23 711 3.84 3.84 -0.58 3.85 4.45
2024-04-22 242 4.40 4.42 -0.03 3.84 4.45
2024-04-19 1 4.45 4.45 0.00 3.84 4.45
2024-04-18 1 4.45 4.45 0.10 3.84 4.45
2024-04-17 0 4.45 4.35 0.00 3.04 4.45
2024-04-16 518 4.45 4.35 -0.10 3.04 4.45
2024-04-15 1 4.45 4.45 0.00 3.51 4.45
2024-04-12 10 4.45 4.45 0.00 3.51 4.45
2024-04-11 3 4.45 4.45 0.00 3.51 4.45
2024-04-10 2 4.45 4.45 0.00 3.51 4.45
2024-04-09 300 4.45 4.45 0.00 3.51 4.45
2024-04-08 1 4.45 4.45 -0.04 3.51 4.45
2024-04-05 569 3.82 4.49 0.00 3.51 4.50
2024-04-04 29 4.49 4.49 0.24 3.82 4.50
2024-04-03 1 4.25 4.25 0.43 3.82 4.50
2024-04-02 1,200 3.82 3.82 -0.68 3.04 4.50
2024-03-28 1 4.50 4.50 0.00 3.04 4.50
2024-03-27 11 4.50 4.50 0.00 3.04 4.50
2024-03-26 0 4.50 4.50 0.00 3.04 4.50
2024-03-25 29 4.50 4.50 0.03 3.04 4.50
2024-03-22 6,011 4.50 4.47 -0.03 3.04 4.50
2024-03-21 109 4.50 4.50 0.00 3.04 4.50
2024-03-20 0 4.50 4.50 0.00 3.04 4.50
2024-03-19 0 4.50 4.50 0.00 3.04 4.50
2024-03-18 101 4.50 4.50 0.00 3.04 4.50
2024-03-15 1 4.50 4.50 0.00 3.04 4.50
2024-03-14 1 4.50 4.50 0.25 3.04 4.50
2024-03-13 8,834 4.25 4.25 -0.25 3.04 4.50
2024-03-12 1 4.50 4.50 0.00 3.04 4.50
2024-03-11 1 4.50 4.50 0.00 3.04 4.50
2024-03-08 193 4.50 4.50 0.00 3.04 4.50
2024-03-07 4 4.50 4.50 0.00 3.04 4.50
2024-03-06 386 4.50 4.50 0.01 3.04 4.50
2024-03-05 96 4.50 4.49 0.00 3.51 4.50
2024-03-04 36 4.49 4.49 -0.01 3.51 4.49
2024-03-01 0 4.50 4.50 0.00 3.51 4.49
2024-02-29 50 4.50 4.50 0.50 3.51 4.49
2024-02-28 220 4.00 4.00 0.00 3.50 4.50
2024-02-27 0 4.00 4.00 0.00 4.00 4.50
2024-02-26 0 4.00 4.00 0.00 4.00 4.51
2024-02-23 4 4.00 4.00 0.17 4.00 4.51
2024-02-22 4,411 3.83 3.83 -0.68 3.04 4.51
2024-02-21 2 4.51 4.51 0.00 3.03 4.51
2024-02-20 3 4.51 4.51 0.00 3.02 4.51
2024-02-19 4 4.51 4.51 0.30 3.02 4.51
2024-02-16 0 4.21 4.21 0.00 3.02 4.51
2024-02-15 469 4.21 4.21 0.38 3.90 4.51
2024-02-13 526 3.83 3.83 -0.68 3.02 4.51
2024-02-12 0 4.51 4.51 0.00 3.00 4.51
2024-02-09 0 4.51 4.51 0.00 3.00 4.51
2024-02-08 0 4.51 4.51 0.00 3.00 4.51
2024-02-07 0 4.51 4.51 0.00 3.00 4.51
2024-02-06 0 4.51 4.51 0.00 3.00 4.51
2024-02-05 5 4.51 4.51 0.00 3.00 4.51
2024-02-02 70 4.51 4.51 0.00 3.00 4.51
2024-02-01 0 4.51 4.51 0.00 3.00 4.51
2024-01-31 11 4.51 4.51 0.00 3.00 4.51
2024-01-30 3,274 4.51 4.51 0.00 3.01 4.51
2024-01-29 50 4.51 4.51 0.00 3.01 4.51
2024-01-26 191 4.51 4.51 0.00 3.01 4.51
2024-01-25 0 4.51 4.51 0.00 3.01 4.51
2024-01-24 0 4.51 4.51 0.00 3.01 4.51
2024-01-23 0 4.51 4.51 0.00 3.01 4.51
2024-01-22 0 4.51 4.51 0.00 3.01 4.51
2024-01-19 219 4.51 4.51 0.00 3.01 4.51
2024-01-18 0 4.51 4.51 0.00 3.01 4.51
2024-01-17 388 4.51 4.51 0.00 3.01 4.51
2024-01-16 2,189 4.51 4.51 0.00 3.01 4.51
2024-01-15 0 4.51 4.51 0.00 3.01 4.51
2024-01-12 0 4.51 4.51 0.00 3.01 4.51
2024-01-11 0 4.51 4.51 0.00 3.01 4.51
2024-01-10 0 4.51 4.51 0.00 3.01 4.51
2024-01-09 0 4.51 4.51 0.00 3.01 4.51
2024-01-08 605 4.51 4.51 0.01 3.01 4.51
2024-01-05 0 4.50 4.50 0.00 3.01 4.60
2024-01-04 200 4.50 4.50 -0.35 3.00 4.60
2024-01-03 0 4.85 4.85 0.00 4.50 4.85
2024-01-02 49 4.85 4.85 0.05 4.50 4.85
2023-12-29 0 4.80 4.80 0.00 3.00 4.80
2023-12-28 305 4.80 4.80 -0.05 3.00 4.80
2023-12-27 0 4.85 4.85 0.00 3.00 4.85
2023-12-22 0 4.85 4.85 0.00 3.00 4.85
2023-12-21 10 4.85 4.85 0.00 3.00 4.85
2023-12-20 4 4.85 4.85 0.34 3.00 4.85
2023-12-19 10 4.51 4.51 0.41 3.00 4.85
2023-12-18 2,105 4.00 4.10 -0.50 3.00 4.85
2023-12-15 0 4.60 4.60 0.00 4.60 4.85
2023-12-14 0 4.60 4.60 0.00 4.60 4.85
2023-12-13 0 4.60 4.60 0.00 4.60 4.85
2023-12-12 0 4.60 4.60 0.00 4.60 4.85
2023-12-11 11 4.60 4.60 0.60 4.60 4.85
2023-12-08 0 4.00 4.00 0.00 4.60 4.85
2023-12-07 0 4.00 4.00 0.00 4.00 4.84
2023-12-06 3,292 4.00 4.00 -0.01 4.00 4.84
2023-12-05 0 4.00 4.01 0.00 3.99 4.84
2023-12-04 0 4.00 4.01 0.00 3.00 4.84
2023-12-01 0 4.00 4.01 0.00 3.00 4.85
2023-11-30 0 4.00 4.01 0.00 3.00 4.85
2023-11-29 1,278 4.00 4.01 -0.51 3.00 4.89
2023-11-28 0 4.50 4.52 0.00 4.01 4.89
2023-11-27 0 4.50 4.52 0.00 4.01 4.89
2023-11-24 0 4.50 4.52 0.00 4.01 4.89
2023-11-23 0 4.50 4.52 0.00 4.01 4.89
2023-11-22 0 4.50 4.52 0.00 4.01 4.89
2023-11-21 125 4.50 4.52 -0.09 4.01 4.89
2023-11-20 100 4.61 4.61 -0.28 4.61 4.89
2023-11-17 32 4.89 4.89 0.00 4.61 4.90
2023-11-16 56 4.89 4.89 0.28 4.61 4.89
2023-11-15 25 4.61 4.61 0.60 4.61 4.90
2023-11-14 0 4.01 4.01 0.00 4.01 4.90
2023-11-13 2 4.01 4.01 -0.89 4.01 4.90
2023-11-10 2 4.90 4.90 0.00 4.01 4.90
2023-11-09 0 4.90 4.90 0.00 4.01 4.90
2023-11-08 0 4.90 4.90 0.00 4.01 4.90
2023-11-07 0 4.90 4.90 0.00 4.01 4.90
2023-11-06 1,018 4.90 4.90 0.00 4.01 4.90
2023-11-03 25 4.90 4.90 0.00 4.01 4.90
2023-11-02 100 4.90 4.90 0.83 4.01 4.90
2023-11-01 0 4.05 4.07 0.00 4.01 4.90
2023-10-31 647 4.05 4.07 -0.03 4.01 4.90
2023-10-30 1,500 4.10 4.10 0.10 4.05 4.90
2023-10-27 0 4.00 4.00 0.00 4.10 4.90
2023-10-26 0 4.00 4.00 0.00 4.10 4.90
2023-10-25 2,166 4.00 4.00 -0.94 4.10 4.94
2023-10-24 0 4.94 4.94 0.00 3.90 4.94
2023-10-23 20 4.94 4.94 0.02 3.90 4.94
2023-10-20 30 4.92 4.92 0.44 3.90 4.94
2023-10-19 1 4.48 4.48 0.58 3.90 4.94
2023-10-18 372 3.90 3.90 -0.02 3.82 4.94
2023-10-17 0 3.81 3.92 0.00 3.82 4.94
2023-10-13 0 3.81 3.92 0.00 3.83 4.94
2023-10-12 0 3.81 3.92 0.00 3.83 4.94
2023-10-11 0 3.81 3.92 0.00 3.82 4.94
2023-10-10 911 3.81 3.92 -0.93 3.82 4.94
2023-10-09 1,175 4.90 4.85 1.04 3.81 4.95
2023-10-06 0 3.81 3.81 0.00 3.81 4.99
2023-10-05 81 3.81 3.81 -0.54 3.81 4.99
2023-10-04 0 4.35 4.35 0.00 3.81 4.99
2023-10-03 0 4.35 4.35 0.00 3.81 4.05
2023-10-02 117 4.35 4.35 -0.06 3.81 4.99
2023-09-29 231 4.41 4.41 -0.06 4.40 4.98
2023-09-28 964 4.47 4.47 0.01 4.41 4.98
2023-09-27 0 4.46 4.46 0.00 4.40 4.99
2023-09-26 0 4.46 4.46 0.00 4.40 4.99
2023-09-25 0 4.46 4.46 0.00 4.40 4.99
2023-09-22 15 4.46 4.46 0.58 3.80 4.99
2023-09-21 1,800 3.88 3.88 0.00 3.52 4.99
2023-09-20 200 3.88 3.88 0.36 3.52 3.88
2023-09-19 0 3.52 3.52 0.00 3.52 4.99
2023-09-18 87 3.52 3.52 0.00 3.52 4.99
2023-09-15 402 3.52 3.52 0.00 3.52 4.99
2023-09-14 0 3.52 3.52 0.00 3.52 4.99
2023-09-13 0 3.52 3.52 0.00 3.52 4.99
2023-09-12 0 3.52 3.52 0.00 3.52 4.99
2023-09-11 0 3.52 3.52 0.00 3.52 4.99
2023-09-08 0 3.52 3.52 0.00 3.55 4.99
2023-09-07 1,976 3.52 3.52 -0.86 3.53 5.00
2023-09-06 2,029 3.78 4.38 -0.62 3.79 5.00
2023-09-05 0 5.00 5.00 0.00 1.01 5.00
2023-09-04 0 5.00 5.00 0.00 1.01 5.00
2023-09-01 1,890 5.00 5.00 -0.66 1.01 5.00
2023-08-31 0 5.00 5.66 0.00 1.01 5.00
2023-08-30 2,185 5.00 5.66 -0.20 1.00 5.00
2023-08-29 0 5.86 5.86 0.00 1.01 5.86
2023-08-28 76 5.86 5.86 0.00 1.01 5.86
2023-08-25 0 5.86 5.86 0.00 1.01 5.86
2023-08-24 6,927 5.86 5.86 -1.04 4.20 5.86
2023-08-23 11 6.90 6.90 -0.08 0.01 5.86
2023-08-22 0 6.99 6.98 0.00 5.00 6.90
2023-08-21 0 6.99 6.98 0.00 5.00 6.90
2023-08-18 0 6.99 6.98 0.00 5.00 6.90
2023-08-17 0 6.99 6.98 0.00 5.00 6.95
2023-08-16 6,481 6.99 6.98 0.91 4.01 6.95
2023-08-15 1,999 6.15 6.07 0.18 6.15 6.99
2023-08-14 4,465 5.90 5.89 -0.01 0.01 5.99
2023-08-11 0 4.53 5.90 0.00 0.01 5.89
2023-08-10 0 4.53 5.90 0.00 0.01 5.89
2023-08-09 0 4.53 5.90 0.00 0.01 5.89
2023-08-08 5,302 4.53 5.90 -0.08 0.01 5.98
2023-08-04 3 5.98 5.98 0.00 4.53 5.98
2023-08-03 236 5.98 5.98 0.37 0.01 5.98
2023-08-02 35 5.61 5.61 0.51 0.01 5.98
2023-07-31 0 5.10 5.10 0.00 0.01 5.99
2023-07-28 67,700 5.10 5.10 0.07 0.01 6.99
2023-07-27 20,928 5.00 5.03 -1.72 0.01 6.99
2023-07-26 1,182 6.75 6.75 -0.21 5.05 6.75
2023-07-25 0 6.75 6.96 0.00 6.75 7.00
2023-07-24 36 6.75 6.96 0.14 6.75 7.00
2023-07-21 1,448 6.75 6.82 -0.17 6.75 7.00
2023-07-20 3 6.99 6.99 0.00 5.10 7.00
2023-07-19 0 7.00 6.99 0.00 5.10 7.00
2023-07-18 75 7.00 6.99 -0.01 5.10 7.00
2023-07-17 0 7.00 7.00 0.00 5.10 7.00
2023-07-14 411 7.00 7.00 0.00 5.10 7.00
2023-07-13 1,382 7.00 7.00 0.00 5.10 7.00
2023-07-12 401 7.00 7.00 0.01 5.05 7.00
2023-07-11 500 6.99 6.99 -0.01 5.05 7.00
2023-07-10 0 7.00 7.00 0.00 5.05 7.00
2023-07-07 0 7.00 7.00 0.00 5.01 7.00
2023-07-06 200 7.00 7.00 1.40 5.01 7.00
2023-07-05 71 5.60 5.60 -1.45 5.01 7.05
2023-07-04 100 7.05 7.05 0.67 5.70 7.05
2023-07-03 0 5.60 6.38 0.00 5.70 7.05
2023-06-30 270 5.60 6.38 0.35 5.70 7.05
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-06-28 0 3.00 2.99 0.00 2.95 3.00
2024-06-27 1,000 3.00 2.99 -0.01 2.00 2.97
2024-06-26 14 3.00 3.00 -0.10 2.98 3.00
2024-06-25 9,852 3.10 3.10 -0.08 0.00 3.00
2024-06-24 0 3.00 3.18 0.00 3.17 3.20
2024-06-21 0 3.00 3.18 0.00 3.17 3.53
2024-06-20 0 3.00 3.18 0.00 3.17 3.53
2024-06-19 0 3.00 3.18 0.00 0.00 3.53
2024-06-18 1,000 3.00 3.18 -0.35 0.00 3.53
2024-06-17 840 3.53 3.53 0.23 3.30 3.53
2024-06-14 283 3.30 3.30 -0.22 3.30 3.53
2024-06-13 0 3.52 3.52 0.00 0.00 3.53
2024-06-12 2,292 3.52 3.52 -0.01 0.00 3.53
2024-06-11 0 3.53 3.53 0.00 0.00 3.52
2024-06-10 590 3.53 3.53 0.01 0.00 3.53
2024-06-07 19 3.52 3.52 -0.01 0.00 3.53
2024-06-06 6 3.53 3.53 0.18 0.00 3.53
2024-06-05 0 3.35 3.35 0.00 0.00 3.53
2024-06-04 13 3.35 3.35 0.00 0.00 3.35
2024-06-03 20 3.35 3.35 0.02 0.00 3.35
2024-05-31 0 3.33 3.33 0.00 0.00 3.35
2024-05-30 18 3.33 3.33 0.00 0.00 3.33
2024-05-29 9 3.33 3.33 0.00 0.00 3.33
2024-05-28 0 3.30 3.33 0.00 0.00 3.35
2024-05-27 907 3.30 3.33 -0.06 0.00 3.35
2024-05-24 0 3.35 3.39 0.00 0.00 3.35
2024-05-22 2,720 3.35 3.39 -0.11 0.00 3.35
2024-05-21 1,673 3.36 3.50 -0.34 0.00 3.80
2024-05-20 36 3.84 3.84 0.01 3.36 3.84
2024-05-17 0 3.84 3.83 0.00 3.36 3.84
2024-05-16 83,249 3.84 3.83 0.12 3.36 3.84
2024-05-15 3,274 3.71 3.71 0.33 3.36 3.84
2024-05-14 706 3.38 3.38 -0.46 3.36 3.84
2024-05-13 8 3.84 3.84 0.00 3.73 3.84
2024-05-10 11 3.84 3.84 0.00 3.73 3.84
2024-05-09 81 3.84 3.84 0.00 3.73 3.84
2024-05-08 8,371 3.84 3.84 -0.02 3.73 3.84
2024-05-07 1,951 3.84 3.86 -0.53 3.73 3.84
2024-05-06 1,150 4.29 4.39 0.10 3.85 4.40
2024-05-03 4 4.29 4.29 0.39 3.86 4.50
2024-05-02 7,006 4.22 3.90 0.06 3.84 4.50
2024-05-01 250 3.84 3.84 -0.65 3.84 4.50
2024-04-30 6 4.49 4.49 0.00 3.84 4.49
2024-04-29 501 4.49 4.49 0.00 3.84 4.49
2024-04-26 19 4.49 4.49 0.00 3.84 4.49
2024-04-25 112 4.50 4.49 0.25 3.90 4.49
2024-04-24 12 4.24 4.24 0.40 3.90 4.47
2024-04-23 711 3.84 3.84 -0.58 3.85 4.45
2024-04-22 242 4.40 4.42 -0.03 3.84 4.45
2024-04-19 1 4.45 4.45 0.00 3.84 4.45
2024-04-18 1 4.45 4.45 0.10 3.84 4.45
2024-04-17 0 4.45 4.35 0.00 3.04 4.45
2024-04-16 518 4.45 4.35 -0.10 3.04 4.45
2024-04-15 1 4.45 4.45 0.00 3.51 4.45
2024-04-12 10 4.45 4.45 0.00 3.51 4.45
2024-04-11 3 4.45 4.45 0.00 3.51 4.45
2024-04-10 2 4.45 4.45 0.00 3.51 4.45
2024-04-09 300 4.45 4.45 0.00 3.51 4.45
2024-04-08 1 4.45 4.45 -0.04 3.51 4.45
2024-04-05 569 3.82 4.49 0.00 3.51 4.50
2024-04-04 29 4.49 4.49 0.24 3.82 4.50
2024-04-03 1 4.25 4.25 0.43 3.82 4.50
2024-04-02 1,200 3.82 3.82 -0.68 3.04 4.50
2024-03-28 1 4.50 4.50 0.00 3.04 4.50
2024-03-27 11 4.50 4.50 0.00 3.04 4.50
2024-03-26 0 4.50 4.50 0.00 3.04 4.50
2024-03-25 29 4.50 4.50 0.03 3.04 4.50
2024-03-22 6,011 4.50 4.47 -0.03 3.04 4.50
2024-03-21 109 4.50 4.50 0.00 3.04 4.50
2024-03-20 0 4.50 4.50 0.00 3.04 4.50
2024-03-19 0 4.50 4.50 0.00 3.04 4.50
2024-03-18 101 4.50 4.50 0.00 3.04 4.50
2024-03-15 1 4.50 4.50 0.00 3.04 4.50
2024-03-14 1 4.50 4.50 0.25 3.04 4.50
2024-03-13 8,834 4.25 4.25 -0.25 3.04 4.50
2024-03-12 1 4.50 4.50 0.00 3.04 4.50
2024-03-11 1 4.50 4.50 0.00 3.04 4.50
2024-03-08 193 4.50 4.50 0.00 3.04 4.50
2024-03-07 4 4.50 4.50 0.00 3.04 4.50
2024-03-06 386 4.50 4.50 0.01 3.04 4.50
2024-03-05 96 4.50 4.49 0.00 3.51 4.50
2024-03-04 36 4.49 4.49 -0.01 3.51 4.49
2024-03-01 0 4.50 4.50 0.00 3.51 4.49
2024-02-29 50 4.50 4.50 0.50 3.51 4.49
2024-02-28 220 4.00 4.00 0.00 3.50 4.50
2024-02-27 0 4.00 4.00 0.00 4.00 4.50
2024-02-26 0 4.00 4.00 0.00 4.00 4.51
2024-02-23 4 4.00 4.00 0.17 4.00 4.51
2024-02-22 4,411 3.83 3.83 -0.68 3.04 4.51
2024-02-21 2 4.51 4.51 0.00 3.03 4.51
2024-02-20 3 4.51 4.51 0.00 3.02 4.51
2024-02-19 4 4.51 4.51 0.30 3.02 4.51
2024-02-16 0 4.21 4.21 0.00 3.02 4.51
2024-02-15 469 4.21 4.21 0.38 3.90 4.51
2024-02-13 526 3.83 3.83 -0.68 3.02 4.51
2024-02-12 0 4.51 4.51 0.00 3.00 4.51
2024-02-09 0 4.51 4.51 0.00 3.00 4.51
2024-02-08 0 4.51 4.51 0.00 3.00 4.51
2024-02-07 0 4.51 4.51 0.00 3.00 4.51
2024-02-06 0 4.51 4.51 0.00 3.00 4.51
2024-02-05 5 4.51 4.51 0.00 3.00 4.51
2024-02-02 70 4.51 4.51 0.00 3.00 4.51
2024-02-01 0 4.51 4.51 0.00 3.00 4.51
2024-01-31 11 4.51 4.51 0.00 3.00 4.51
2024-01-30 3,274 4.51 4.51 0.00 3.01 4.51
2024-01-29 50 4.51 4.51 0.00 3.01 4.51
2024-01-26 191 4.51 4.51 0.00 3.01 4.51
2024-01-25 0 4.51 4.51 0.00 3.01 4.51
2024-01-24 0 4.51 4.51 0.00 3.01 4.51
2024-01-23 0 4.51 4.51 0.00 3.01 4.51
2024-01-22 0 4.51 4.51 0.00 3.01 4.51
2024-01-19 219 4.51 4.51 0.00 3.01 4.51
2024-01-18 0 4.51 4.51 0.00 3.01 4.51
2024-01-17 388 4.51 4.51 0.00 3.01 4.51
2024-01-16 2,189 4.51 4.51 0.00 3.01 4.51
2024-01-15 0 4.51 4.51 0.00 3.01 4.51
2024-01-12 0 4.51 4.51 0.00 3.01 4.51
2024-01-11 0 4.51 4.51 0.00 3.01 4.51
2024-01-10 0 4.51 4.51 0.00 3.01 4.51
2024-01-09 0 4.51 4.51 0.00 3.01 4.51
2024-01-08 605 4.51 4.51 0.01 3.01 4.51
2024-01-05 0 4.50 4.50 0.00 3.01 4.60
2024-01-04 200 4.50 4.50 -0.35 3.00 4.60
2024-01-03 0 4.85 4.85 0.00 4.50 4.85
2024-01-02 49 4.85 4.85 0.05 4.50 4.85
2023-12-29 0 4.80 4.80 0.00 3.00 4.80
2023-12-28 305 4.80 4.80 -0.05 3.00 4.80
2023-12-27 0 4.85 4.85 0.00 3.00 4.85
2023-12-22 0 4.85 4.85 0.00 3.00 4.85
2023-12-21 10 4.85 4.85 0.00 3.00 4.85
2023-12-20 4 4.85 4.85 0.34 3.00 4.85
2023-12-19 10 4.51 4.51 0.41 3.00 4.85
2023-12-18 2,105 4.00 4.10 -0.50 3.00 4.85
2023-12-15 0 4.60 4.60 0.00 4.60 4.85
2023-12-14 0 4.60 4.60 0.00 4.60 4.85
2023-12-13 0 4.60 4.60 0.00 4.60 4.85
2023-12-12 0 4.60 4.60 0.00 4.60 4.85
2023-12-11 11 4.60 4.60 0.60 4.60 4.85
2023-12-08 0 4.00 4.00 0.00 4.60 4.85
2023-12-07 0 4.00 4.00 0.00 4.00 4.84
2023-12-06 3,292 4.00 4.00 -0.01 4.00 4.84
2023-12-05 0 4.00 4.01 0.00 3.99 4.84
2023-12-04 0 4.00 4.01 0.00 3.00 4.84
2023-12-01 0 4.00 4.01 0.00 3.00 4.85
2023-11-30 0 4.00 4.01 0.00 3.00 4.85
2023-11-29 1,278 4.00 4.01 -0.51 3.00 4.89
2023-11-28 0 4.50 4.52 0.00 4.01 4.89
2023-11-27 0 4.50 4.52 0.00 4.01 4.89
2023-11-24 0 4.50 4.52 0.00 4.01 4.89
2023-11-23 0 4.50 4.52 0.00 4.01 4.89
2023-11-22 0 4.50 4.52 0.00 4.01 4.89
2023-11-21 125 4.50 4.52 -0.09 4.01 4.89
2023-11-20 100 4.61 4.61 -0.28 4.61 4.89
2023-11-17 32 4.89 4.89 0.00 4.61 4.90
2023-11-16 56 4.89 4.89 0.28 4.61 4.89
2023-11-15 25 4.61 4.61 0.60 4.61 4.90
2023-11-14 0 4.01 4.01 0.00 4.01 4.90
2023-11-13 2 4.01 4.01 -0.89 4.01 4.90
2023-11-10 2 4.90 4.90 0.00 4.01 4.90
2023-11-09 0 4.90 4.90 0.00 4.01 4.90
2023-11-08 0 4.90 4.90 0.00 4.01 4.90
2023-11-07 0 4.90 4.90 0.00 4.01 4.90
2023-11-06 1,018 4.90 4.90 0.00 4.01 4.90
2023-11-03 25 4.90 4.90 0.00 4.01 4.90
2023-11-02 100 4.90 4.90 0.83 4.01 4.90
2023-11-01 0 4.05 4.07 0.00 4.01 4.90
2023-10-31 647 4.05 4.07 -0.03 4.01 4.90
2023-10-30 1,500 4.10 4.10 0.10 4.05 4.90
2023-10-27 0 4.00 4.00 0.00 4.10 4.90
2023-10-26 0 4.00 4.00 0.00 4.10 4.90
2023-10-25 2,166 4.00 4.00 -0.94 4.10 4.94
2023-10-24 0 4.94 4.94 0.00 3.90 4.94
2023-10-23 20 4.94 4.94 0.02 3.90 4.94
2023-10-20 30 4.92 4.92 0.44 3.90 4.94
2023-10-19 1 4.48 4.48 0.58 3.90 4.94
2023-10-18 372 3.90 3.90 -0.02 3.82 4.94
2023-10-17 0 3.81 3.92 0.00 3.82 4.94
2023-10-13 0 3.81 3.92 0.00 3.83 4.94
2023-10-12 0 3.81 3.92 0.00 3.83 4.94
2023-10-11 0 3.81 3.92 0.00 3.82 4.94
2023-10-10 911 3.81 3.92 -0.93 3.82 4.94
2023-10-09 1,175 4.90 4.85 1.04 3.81 4.95
2023-10-06 0 3.81 3.81 0.00 3.81 4.99
2023-10-05 81 3.81 3.81 -0.54 3.81 4.99
2023-10-04 0 4.35 4.35 0.00 3.81 4.99
2023-10-03 0 4.35 4.35 0.00 3.81 4.05
2023-10-02 117 4.35 4.35 -0.06 3.81 4.99
2023-09-29 231 4.41 4.41 -0.06 4.40 4.98
2023-09-28 964 4.47 4.47 0.01 4.41 4.98
2023-09-27 0 4.46 4.46 0.00 4.40 4.99
2023-09-26 0 4.46 4.46 0.00 4.40 4.99
2023-09-25 0 4.46 4.46 0.00 4.40 4.99
2023-09-22 15 4.46 4.46 0.58 3.80 4.99
2023-09-21 1,800 3.88 3.88 0.00 3.52 4.99
2023-09-20 200 3.88 3.88 0.36 3.52 3.88
2023-09-19 0 3.52 3.52 0.00 3.52 4.99
2023-09-18 87 3.52 3.52 0.00 3.52 4.99
2023-09-15 402 3.52 3.52 0.00 3.52 4.99
2023-09-14 0 3.52 3.52 0.00 3.52 4.99
2023-09-13 0 3.52 3.52 0.00 3.52 4.99
2023-09-12 0 3.52 3.52 0.00 3.52 4.99
2023-09-11 0 3.52 3.52 0.00 3.52 4.99
2023-09-08 0 3.52 3.52 0.00 3.55 4.99
2023-09-07 1,976 3.52 3.52 -0.86 3.53 5.00
2023-09-06 2,029 3.78 4.38 -0.62 3.79 5.00
2023-09-05 0 5.00 5.00 0.00 1.01 5.00
2023-09-04 0 5.00 5.00 0.00 1.01 5.00
2023-09-01 1,890 5.00 5.00 -0.66 1.01 5.00
2023-08-31 0 5.00 5.66 0.00 1.01 5.00
2023-08-30 2,185 5.00 5.66 -0.20 1.00 5.00
2023-08-29 0 5.86 5.86 0.00 1.01 5.86
2023-08-28 76 5.86 5.86 0.00 1.01 5.86
2023-08-25 0 5.86 5.86 0.00 1.01 5.86
2023-08-24 6,927 5.86 5.86 -1.04 4.20 5.86
2023-08-23 11 6.90 6.90 -0.08 0.01 5.86
2023-08-22 0 6.99 6.98 0.00 5.00 6.90
2023-08-21 0 6.99 6.98 0.00 5.00 6.90
2023-08-18 0 6.99 6.98 0.00 5.00 6.90
2023-08-17 0 6.99 6.98 0.00 5.00 6.95
2023-08-16 6,481 6.99 6.98 0.91 4.01 6.95
2023-08-15 1,999 6.15 6.07 0.18 6.15 6.99
2023-08-14 4,465 5.90 5.89 -0.01 0.01 5.99
2023-08-11 0 4.53 5.90 0.00 0.01 5.89
2023-08-10 0 4.53 5.90 0.00 0.01 5.89
2023-08-09 0 4.53 5.90 0.00 0.01 5.89
2023-08-08 5,302 4.53 5.90 -0.08 0.01 5.98
2023-08-04 3 5.98 5.98 0.00 4.53 5.98
2023-08-03 236 5.98 5.98 0.37 0.01 5.98
2023-08-02 35 5.61 5.61 0.51 0.01 5.98
2023-07-31 0 5.10 5.10 0.00 0.01 5.99
2023-07-28 67,700 5.10 5.10 0.07 0.01 6.99
2023-07-27 20,928 5.00 5.03 -1.72 0.01 6.99
2023-07-26 1,182 6.75 6.75 -0.21 5.05 6.75
2023-07-25 0 6.75 6.96 0.00 6.75 7.00
2023-07-24 36 6.75 6.96 0.14 6.75 7.00
2023-07-21 1,448 6.75 6.82 -0.17 6.75 7.00
2023-07-20 3 6.99 6.99 0.00 5.10 7.00
2023-07-19 0 7.00 6.99 0.00 5.10 7.00
2023-07-18 75 7.00 6.99 -0.01 5.10 7.00
2023-07-17 0 7.00 7.00 0.00 5.10 7.00
2023-07-14 411 7.00 7.00 0.00 5.10 7.00
2023-07-13 1,382 7.00 7.00 0.00 5.10 7.00
2023-07-12 401 7.00 7.00 0.01 5.05 7.00
2023-07-11 500 6.99 6.99 -0.01 5.05 7.00
2023-07-10 0 7.00 7.00 0.00 5.05 7.00
2023-07-07 0 7.00 7.00 0.00 5.01 7.00
2023-07-06 200 7.00 7.00 1.40 5.01 7.00
2023-07-05 71 5.60 5.60 -1.45 5.01 7.05
2023-07-04 100 7.05 7.05 0.67 5.70 7.05
2023-07-03 0 5.60 6.38 0.00 5.70 7.05
2023-06-30 270 5.60 6.38 0.35 5.70 7.05
Select Stock
Prev. Closing Price $2.99
Open $2.99
Bid $2.95
Ask $3.00
Volume Traded 0
Last Traded $3.00
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us