ENGIE (PK) More Historical Data - ENGIY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
ENGIE (PK) (ENGIY)
ENGIE (PK) (ENGIY) Historical

ENGIY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.92	0.23	1.38%	16.79	16.97	16.79	103,565
May 30 2024	16.69	0.02	0.12%	16.68	16.74	16.64	82,069
May 29 2024	16.67	-0.14	-0.83%	16.712	16.73	16.634	95,312
May 28 2024	16.81	0.01	0.06%	16.83	16.90	16.78	96,045
May 24 2024	16.80	0.09	0.54%	16.7101	16.82	16.7101	68,919
May 23 2024	16.71	-0.22	-1.30%	16.88	16.93	16.68	98,290
May 22 2024	16.93	-0.12	-0.70%	17.00	17.04	16.9001	71,148
May 21 2024	17.05	0.04	0.24%	16.83	17.05	16.83	64,333
May 20 2024	17.01	-0.14	-0.82%	17.00	17.04	16.96	91,291
May 17 2024	17.15	0.04	0.23%	16.995	17.29	16.995	67,690
May 16 2024	17.11	-0.19	-1.10%	17.13	17.22	17.09	67,919
May 15 2024	17.30	0.16	0.95%	17.265	17.33	17.2175	83,770
May 14 2024	17.1365	0.16	0.93%	17.15	17.1676	17.10	54,701
May 13 2024	16.9792	-0.07	-0.42%	16.9001	17.05	16.90	56,978
May 10 2024	17.05	0.08	0.47%	17.15	17.18	17.02	56,491
May 09 2024	16.97	0.11	0.65%	16.9235	17.02	16.91	73,091
May 08 2024	16.86	0.22	1.32%	16.83	16.92	16.8001	72,196
May 07 2024	16.64	0.18	1.09%	16.6435	16.7075	16.57	118,832
May 06 2024	16.46	0.06	0.37%	16.49	16.54	16.45	69,532
May 03 2024	16.40	0.01	0.06%	16.50	16.50	16.28	95,898
May 02 2024	16.39	-0.98	-5.64%	16.44	16.44	16.2775	98,639
May 01 2024	17.37	-0.08	-0.46%	17.12	17.6199	17.12	60,325
Apr 30 2024	17.45	-0.04	-0.23%	17.413	17.50	17.37	82,707
Apr 29 2024	17.49	0.19	1.10%	17.36	17.52	17.36	78,904
Apr 26 2024	17.30	0.06	0.35%	17.345	17.395	17.245	102,636
Apr 25 2024	17.24	-0.09	-0.52%	17.07	17.35	17.07	59,382
Apr 24 2024	17.33	0.09	0.52%	17.07	17.33	17.07	64,997
Apr 23 2024	17.24	0.06	0.35%	17.20	17.38	17.13	124,550
Apr 22 2024	17.18	0.11	0.64%	16.92	17.18	16.85	91,028
Apr 19 2024	17.07	0.14	0.83%	16.81	17.10	16.81	78,590
Apr 18 2024	16.93	0.04	0.21%	16.89	17.00	16.865	103,065
Apr 17 2024	16.895	0.18	1.05%	16.7605	16.91	16.71	224,738
Apr 16 2024	16.72	0.00	-0.01%	16.74	16.785	16.66	109,925
Apr 15 2024	16.7225	-0.16	-0.93%	16.8975	16.8975	16.71	126,275
Apr 12 2024	16.88	0.04	0.24%	16.87	16.95	16.84	253,627
Apr 11 2024	16.84	-0.05	-0.30%	16.87	16.87	16.63	84,374
Apr 10 2024	16.89	-0.20	-1.17%	16.91	16.91	16.712	77,412
Apr 09 2024	17.09	0.15	0.89%	17.12	17.17	17.0501	80,208
Apr 08 2024	16.94	0.16	0.95%	16.92	16.9837	16.8801	81,461
Apr 05 2024	16.78	-0.02	-0.09%	16.64	16.79	16.5738	92,755
Apr 04 2024	16.795	-0.11	-0.62%	16.9725	16.98	16.79	175,851
Apr 03 2024	16.90	0.12	0.72%	16.855	16.90	16.799	83,950
Apr 02 2024	16.78	0.04	0.24%	16.75	16.85	16.745	90,315
Apr 01 2024	16.74	-0.08	-0.48%	16.86	16.86	16.74	125,973
Mar 28 2024	16.82	-0.19	-1.12%	16.7601	16.83	16.69	277,294
Mar 27 2024	17.01	0.21	1.25%	16.84	17.01	16.84	426,376
Mar 26 2024	16.80	0.02	0.12%	16.822	16.85	16.7701	127,627
Mar 25 2024	16.78	0.15	0.90%	16.66	16.84	16.66	156,321
Mar 22 2024	16.63	0.01	0.06%	16.69	16.7165	16.62	104,327
Mar 21 2024	16.62	-0.23	-1.36%	16.6901	16.78	16.604	80,797
Mar 20 2024	16.85	0.15	0.90%	16.61	16.86	16.609	78,578
Mar 19 2024	16.70	0.02	0.12%	16.62	16.72	16.62	81,559
Mar 18 2024	16.68	-0.09	-0.54%	16.74	16.74	16.60	92,390
Mar 15 2024	16.77	0.14	0.84%	16.7701	16.8055	16.68	143,622
Mar 14 2024	16.63	0.15	0.91%	16.63	16.64	16.50	151,138
Mar 13 2024	16.48	-0.09	-0.54%	16.62	16.705	16.41	5,258,686
Mar 12 2024	16.57	-0.09	-0.54%	16.65	16.69	16.4806	80,319
Mar 11 2024	16.66	0.04	0.21%	16.58	16.66	16.5001	118,336
Mar 08 2024	16.625	-0.07	-0.39%	16.66	16.73	16.61	71,121
Mar 07 2024	16.69	0.21	1.27%	16.70	16.7465	16.60	81,766
Mar 06 2024	16.48	0.32	1.98%	16.57	16.5965	16.45	90,816
Mar 05 2024	16.16	0.25	1.57%	16.21	16.29	16.15	87,227

Air Products and Chemicals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions