34.68
-0.46
(-1.31%)
At close: March 3 at 3:59:53 PM EST
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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.19 | 35.51 | 34.42 | 34.68 | 34.68 | 43,800 |
| Feb 28, 2025 | 34.49 | 35.25 | 34.31 | 35.14 | 35.14 | 47,000 |
| Feb 27, 2025 | 34.89 | 35.34 | 34.58 | 34.58 | 34.58 | 31,700 |
| Feb 26, 2025 | 35.69 | 35.69 | 34.85 | 35.00 | 35.00 | 68,800 |
| Feb 25, 2025 | 36.10 | 36.40 | 35.81 | 36.00 | 36.00 | 78,100 |
| Feb 24, 2025 | 35.69 | 36.26 | 35.69 | 36.03 | 36.03 | 65,000 |
| Feb 21, 2025 | 35.89 | 36.23 | 35.78 | 35.80 | 35.80 | 43,500 |
| Feb 20, 2025 | 35.68 | 35.95 | 35.66 | 35.83 | 35.83 | 59,500 |
| Feb 19, 2025 | 35.64 | 35.84 | 35.55 | 35.71 | 35.71 | 38,800 |
| Feb 18, 2025 | 35.63 | 35.78 | 35.36 | 35.62 | 35.62 | 333,200 |
| Feb 14, 2025 | 35.21 | 35.77 | 35.21 | 35.70 | 35.70 | 59,500 |
| Feb 13, 2025 | 34.62 | 35.35 | 34.51 | 35.18 | 35.18 | 64,600 |
| Feb 12, 2025 | 33.70 | 34.57 | 33.70 | 34.56 | 34.56 | 68,700 |
| Feb 11, 2025 | 33.35 | 34.33 | 33.35 | 33.92 | 33.92 | 65,800 |
| Feb 10, 2025 | 0.04 Dividend | |||||
| Feb 10, 2025 | 33.48 | 33.65 | 33.22 | 33.25 | 33.25 | 29,100 |
| Feb 7, 2025 | 33.98 | 34.13 | 33.20 | 33.27 | 33.23 | 100,600 |
| Feb 6, 2025 | 33.83 | 34.10 | 33.68 | 33.98 | 33.94 | 56,300 |
| Feb 5, 2025 | 33.51 | 33.86 | 33.40 | 33.84 | 33.80 | 18,000 |
Related Tickers
REEDR.IS Reeder Teknoloji Sanayi ve Ticaret Anonim Sirketi
11.68
-1.60%
AMS.AX Atomos Limited
0.0060
+20.00%
6736.T Sun Corporation
7,070.00
-2.08%
VIDl.XC
3CPA.MU Xiaomi Corp
30.80
+0.65%
VID.L Videndum Plc
82.70
-3.84%
3CP.DU Xiaomi Corp
6.22
+3.34%
TBCH Turtle Beach Corporation
15.57
-9.16%
3CPA.F Xiaomi Corporation
31.00
+3.36%
WLDS Wearable Devices Ltd.
0.8250
-1.79%