Carrefour SA (CAN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 05:30AM CST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | - | - | - | - | - | - |
| 07 Oct 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Oct 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Oct 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 Oct 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 30 Sept 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 27 Sept 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 4,907 |
| 26 Sept 2024 | 19.50 | 20.50 | 19.50 | 20.50 | 20.50 | 31,000 |
| 25 Sept 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 24 Sept 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 12,340 |
| 23 Sept 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | 9,000 |
| 20 Sept 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 19 Sept 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 Sept 2024 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 14,425 |
| 17 Sept 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 13 Sept 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 Sept 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 9,998 |
| 11 Sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 10 Sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 09 Sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 06 Sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 Sept 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6 |
| 04 Sept 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 Sept 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Sept 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4,991 |
| 19 Aug 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 16 Aug 2024 | 15.46 | 15.46 | 15.10 | 15.10 | 15.10 | 37,698 |
| 15 Aug 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 37,700 |
| 14 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 13 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 12 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 09 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 Aug 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 07 Aug 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 10,000 |
| 06 Aug 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 05 Aug 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 02 Aug 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 01 Aug 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 31 Jul 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 30 Jul 2024 | 18.46 | 18.46 | 18.30 | 18.30 | 18.30 | 43,502 |
| 29 Jul 2024 | 19.30 | 19.30 | 18.40 | 18.40 | 18.40 | 6,500 |
| 26 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 43,500 |
| 23 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 19 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 18 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 16 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 11 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 10 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 09 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 05 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 02 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 01 Jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 28 Jun 2024 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 1,750 |
| 27 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 26 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 25 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 24 Jun 2024 | 18.80 | 19.00 | 18.65 | 18.65 | 18.65 | 4,564 |
| 21 Jun 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 5,072 |
| 20 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5,000 |
| 19 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 18 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4,005 |
| 17 Jun 2024 | 21.50 | 22.70 | 21.50 | 22.50 | 22.50 | 26,599 |
| 14 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 13 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 12 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 11 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 10 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 07 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 05 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 04 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 03 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 31 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 8 |
| 30 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 29 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 28 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 27 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.