Cboe CA - Delayed Quote CAD
Honda Motor Co., Ltd. (HNDA.NE)
9.90
+0.02
+(0.20%)
At close: April 24 at 3:56:33 PM EDT
Currency in CAD 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Apr 24, 2025 | 9.95 | 9.95 | 9.90 | 9.88 | 9.88 | 2,902 |
| Apr 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
| Apr 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,047 |
| Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 108 |
| Apr 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 15, 2025 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | 1,105 |
| Apr 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 703 |
| Apr 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Apr 10, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Apr 9, 2025 | 8.57 | 8.57 | 8.57 | 8.61 | 8.61 | 152 |
| Apr 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Apr 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| Apr 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 295 |
| Apr 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Apr 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1,073 |
| Apr 1, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.36 | 411 |
| Mar 31, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Mar 28, 2025 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 275 |
| Mar 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Mar 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| Mar 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Mar 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 108 |
| Mar 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Mar 20, 2025 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | 250 |
| Mar 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 500 |
| Mar 18, 2025 | 10.46 | 10.52 | 10.46 | 10.52 | 10.52 | 402 |
| Mar 17, 2025 | 10.28 | 10.28 | 10.28 | 10.38 | 10.38 | 110 |
| Mar 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 202 |
| Mar 13, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 100 |
| Mar 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 151 |
| Mar 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Mar 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Mar 7, 2025 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 500 |
| Mar 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Mar 5, 2025 | 9.51 | 9.51 | 9.51 | 9.91 | 9.91 | 21 |
| Mar 4, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Mar 3, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Feb 28, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Feb 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Feb 26, 2025 | 9.72 | 9.72 | 9.69 | 9.69 | 9.69 | 400 |
| Feb 25, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Feb 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Feb 21, 2025 | 9.46 | 9.46 | 9.43 | 9.43 | 9.43 | 600 |
| Feb 20, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Feb 19, 2025 | 9.58 | 9.58 | 9.56 | 9.58 | 9.58 | 602 |
| Feb 18, 2025 | 9.81 | 9.81 | 9.71 | 9.71 | 9.71 | 1,017 |
| Feb 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,338 |
| Feb 12, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 1,360 |
| Feb 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Feb 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 103 |