4.2900
+0.0100
+(0.23%)
At close: January 31 at 3:59:59 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 |
---|---|---|---|---|---|---|
Jan 31, 2025 | 4.2600 | 4.3300 | 4.2300 | 4.2900 | 4.2900 | 167,500 |
Jan 30, 2025 | 4.2500 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 113,800 |
Jan 29, 2025 | 4.1100 | 4.3000 | 4.1000 | 4.2500 | 4.2500 | 91,500 |
Jan 28, 2025 | 4.0700 | 4.1100 | 4.0600 | 4.1100 | 4.1100 | 13,800 |
Jan 27, 2025 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 11,400 |
Jan 24, 2025 | 4.0100 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 35,800 |
Jan 23, 2025 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 24,800 |
Jan 22, 2025 | 3.9600 | 4.0200 | 3.9500 | 3.9900 | 3.9900 | 19,500 |
Jan 21, 2025 | 3.9300 | 3.9500 | 3.9100 | 3.9400 | 3.9400 | 11,100 |
Jan 20, 2025 | 3.9500 | 3.9600 | 3.9400 | 3.9500 | 3.9500 | 26,400 |
Jan 17, 2025 | 3.9700 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 23,100 |
Jan 16, 2025 | 3.9400 | 3.9700 | 3.9300 | 3.9700 | 3.9700 | 11,800 |
Jan 15, 2025 | 3.9400 | 3.9700 | 3.9300 | 3.9300 | 3.9300 | 11,700 |
Jan 14, 2025 | 3.9500 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 12,800 |
Jan 13, 2025 | 3.9900 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 24,900 |
Jan 10, 2025 | 3.9800 | 4.0200 | 3.9500 | 3.9900 | 3.9900 | 29,200 |
Jan 9, 2025 | 4.0900 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 19,300 |
Jan 8, 2025 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 11,500 |
Jan 7, 2025 | 3.9900 | 4.0700 | 3.9700 | 4.0200 | 4.0200 | 31,800 |
Jan 6, 2025 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9800 | 23,700 |
Jan 3, 2025 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 8,900 |
Jan 2, 2025 | 4.1100 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 27,700 |
Dec 31, 2024 | 0.0620 Dividend | |||||
Dec 31, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 20,500 |
Dec 30, 2024 | 4.0100 | 4.1100 | 3.9700 | 4.1100 | 4.0480 | 42,600 |
Dec 27, 2024 | 4.0100 | 4.1200 | 3.9900 | 4.0400 | 3.9791 | 58,100 |
Dec 24, 2024 | 4.0300 | 4.0800 | 4.0000 | 4.0400 | 3.9791 | 23,900 |
Dec 23, 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0300 | 3.9692 | 29,500 |
Dec 20, 2024 | 4.0600 | 4.0800 | 4.0000 | 4.0500 | 3.9889 | 100,800 |
Dec 19, 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0900 | 4.0283 | 27,300 |
Dec 18, 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0100 | 3.9495 | 40,900 |
Dec 17, 2024 | 4.0100 | 4.0600 | 3.9900 | 4.0200 | 3.9594 | 67,800 |
Dec 16, 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0100 | 3.9495 | 60,000 |
Dec 13, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.0900 | 4.0283 | 49,900 |
Dec 12, 2024 | 4.1100 | 4.1500 | 4.0700 | 4.1500 | 4.0874 | 36,600 |
Dec 11, 2024 | 4.0900 | 4.1100 | 4.0800 | 4.0800 | 4.0185 | 12,700 |
Dec 10, 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0800 | 4.0185 | 25,200 |
Dec 9, 2024 | 4.0900 | 4.1100 | 4.0100 | 4.0100 | 3.9495 | 17,700 |
Dec 6, 2024 | 4.1400 | 4.1600 | 4.0400 | 4.0600 | 3.9988 | 38,400 |
Dec 5, 2024 | 4.1000 | 4.1400 | 4.0900 | 4.1400 | 4.0775 | 8,200 |
Dec 4, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | 4.0874 | 56,400 |
Dec 3, 2024 | 3.9900 | 4.0800 | 3.9900 | 4.0600 | 3.9988 | 61,500 |
Dec 2, 2024 | 3.9800 | 4.0200 | 3.9700 | 3.9900 | 3.9298 | 39,900 |
Nov 29, 2024 | 4.0100 | 4.0100 | 3.9900 | 4.0000 | 3.9397 | 18,800 |
Nov 28, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 3.9692 | 26,000 |
Nov 27, 2024 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 3.9397 | 22,700 |
Nov 26, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.9101 | 20,300 |
Nov 25, 2024 | 3.9900 | 4.0100 | 3.9600 | 4.0000 | 3.9397 | 23,600 |
Nov 22, 2024 | 4.0000 | 4.0100 | 3.9700 | 3.9800 | 3.9200 | 18,700 |
Nov 21, 2024 | 4.0200 | 4.0400 | 3.9500 | 4.0200 | 3.9594 | 56,000 |
Nov 20, 2024 | 4.0100 | 4.0200 | 3.9600 | 4.0100 | 3.9495 | 65,300 |
Nov 19, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0400 | 3.9791 | 13,600 |
Nov 18, 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0400 | 3.9791 | 11,800 |
Nov 15, 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0400 | 3.9791 | 22,100 |
Nov 14, 2024 | 4.0500 | 4.1500 | 4.0500 | 4.0600 | 3.9988 | 26,800 |
Nov 13, 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0700 | 4.0086 | 41,600 |
Nov 12, 2024 | 4.0200 | 4.1100 | 3.9700 | 4.0000 | 3.9397 | 90,300 |
Nov 11, 2024 | 3.9600 | 4.0300 | 3.9400 | 4.0300 | 3.9692 | 64,800 |
Nov 8, 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9700 | 3.9101 | 23,400 |
Nov 7, 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0300 | 3.9692 | 14,400 |
Nov 6, 2024 | 4.0000 | 4.0000 | 3.9200 | 4.0000 | 3.9397 | 6,800 |
Nov 5, 2024 | 4.0000 | 4.0100 | 3.9100 | 3.9400 | 3.8806 | 33,600 |
Nov 4, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9800 | 3.9200 | 23,900 |
Nov 1, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9300 | 3.8707 | 20,400 |
Oct 31, 2024 | 4.0600 | 4.0600 | 3.9000 | 3.9600 | 3.9003 | 36,000 |
Oct 30, 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0300 | 3.9692 | 11,100 |
Oct 29, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0500 | 3.9889 | 31,400 |
Oct 28, 2024 | 4.0800 | 4.1200 | 4.0300 | 4.0400 | 3.9791 | 30,800 |
Oct 25, 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0185 | 23,600 |
Oct 24, 2024 | 4.1900 | 4.2100 | 4.1700 | 4.1700 | 4.1071 | 9,000 |
Oct 23, 2024 | 4.2200 | 4.2400 | 4.1700 | 4.1800 | 4.1169 | 12,300 |
Oct 22, 2024 | 4.2300 | 4.2900 | 4.1900 | 4.2500 | 4.1859 | 31,500 |
Oct 21, 2024 | 4.2800 | 4.3000 | 4.1900 | 4.2500 | 4.1859 | 24,000 |
Oct 18, 2024 | 4.3600 | 4.4000 | 4.2500 | 4.2500 | 4.1859 | 18,800 |
Oct 17, 2024 | 4.4200 | 4.4200 | 4.3000 | 4.3700 | 4.3041 | 34,900 |
Oct 16, 2024 | 4.4400 | 4.5500 | 4.4100 | 4.4100 | 4.3435 | 14,000 |
Oct 15, 2024 | 4.4300 | 4.5400 | 4.4000 | 4.4200 | 4.3533 | 35,100 |
Oct 11, 2024 | 4.4300 | 4.5000 | 4.3800 | 4.4200 | 4.3533 | 40,800 |
Oct 10, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4300 | 4.3632 | 35,600 |
Oct 9, 2024 | 4.3300 | 4.3800 | 4.2500 | 4.3800 | 4.3139 | 40,100 |
Oct 8, 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | 4.1957 | 46,300 |
Oct 7, 2024 | 3.9700 | 4.1500 | 3.9700 | 4.1200 | 4.0578 | 52,600 |
Oct 4, 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9800 | 3.9200 | 6,100 |
Oct 3, 2024 | 3.9200 | 4.0300 | 3.9000 | 4.0100 | 3.9495 | 15,000 |
Oct 2, 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9200 | 3.8609 | 7,700 |
Oct 1, 2024 | 3.9500 | 3.9900 | 3.9400 | 3.9500 | 3.8904 | 4,500 |
Sep 30, 2024 | 3.9200 | 3.9900 | 3.9200 | 3.9300 | 3.8707 | 14,800 |
Sep 27, 2024 | 0.0620 Dividend | |||||
Sep 27, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9500 | 3.8904 | 12,600 |
Sep 26, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0200 | 3.8983 | 21,100 |
Sep 25, 2024 | 4.1000 | 4.1100 | 4.0300 | 4.0400 | 3.9177 | 9,800 |
Sep 24, 2024 | 4.1100 | 4.1800 | 4.1000 | 4.1000 | 3.9759 | 9,200 |
Sep 23, 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1400 | 4.0147 | 4,200 |
Sep 20, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1300 | 4.0050 | 7,600 |
Sep 19, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1300 | 4.0050 | 30,800 |
Sep 18, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0600 | 3.9371 | 11,700 |
Sep 17, 2024 | 3.9600 | 4.0900 | 3.9100 | 4.0300 | 3.9080 | 37,600 |
Sep 16, 2024 | 3.9100 | 4.0100 | 3.9000 | 3.9100 | 3.7916 | 39,400 |
Sep 13, 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9400 | 3.8207 | 41,500 |
Sep 12, 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9200 | 3.8013 | 30,900 |
Sep 11, 2024 | 3.9000 | 3.9900 | 3.8600 | 3.9600 | 3.8401 | 25,900 |
Sep 10, 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9200 | 3.8013 | 29,900 |
Sep 9, 2024 | 3.8200 | 3.9100 | 3.8200 | 3.8700 | 3.7528 | 74,600 |
Sep 6, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8500 | 3.7334 | 13,100 |
Sep 5, 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8100 | 3.6947 | 13,900 |
Sep 4, 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | 3.6947 | 14,900 |
Sep 3, 2024 | 3.8200 | 3.8200 | 3.7700 | 3.7700 | 3.6559 | 18,800 |
Aug 30, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8300 | 3.7140 | 30,500 |
Aug 29, 2024 | 3.8800 | 3.9300 | 3.8500 | 3.8600 | 3.7431 | 12,300 |
Aug 28, 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8800 | 3.7625 | 11,400 |
Aug 27, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.8600 | 3.7431 | 14,800 |
Aug 26, 2024 | 3.9800 | 3.9800 | 3.8700 | 3.8700 | 3.7528 | 25,100 |
Aug 23, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.8401 | 15,900 |
Aug 22, 2024 | 3.8800 | 3.9100 | 3.8300 | 3.8800 | 3.7625 | 24,700 |
Aug 21, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8600 | 3.7431 | 33,300 |
Aug 20, 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9100 | 3.7916 | 16,800 |
Aug 19, 2024 | 3.8900 | 3.9400 | 3.8500 | 3.8900 | 3.7722 | 12,900 |
Aug 16, 2024 | 4.0000 | 4.0200 | 3.8900 | 3.9000 | 3.7819 | 43,000 |
Aug 15, 2024 | 3.9700 | 4.0300 | 3.9700 | 3.9900 | 3.8692 | 18,900 |
Aug 14, 2024 | 4.0100 | 4.0100 | 3.9700 | 4.0000 | 3.8789 | 9,300 |
Aug 13, 2024 | 4.0400 | 4.0600 | 3.9900 | 4.0000 | 3.8789 | 7,000 |
Aug 12, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0100 | 3.8886 | 8,500 |
Aug 9, 2024 | 4.1100 | 4.1500 | 4.0800 | 4.0800 | 3.9565 | 20,600 |
Aug 8, 2024 | 4.0000 | 4.1700 | 3.9600 | 4.1100 | 3.9856 | 19,900 |
Aug 7, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0400 | 3.9177 | 28,000 |
Aug 6, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.1000 | 3.9759 | 41,900 |
Aug 2, 2024 | 4.1600 | 4.2000 | 4.0900 | 4.1000 | 3.9759 | 93,800 |
Aug 1, 2024 | 4.1900 | 4.2600 | 4.1500 | 4.2500 | 4.1213 | 24,700 |
Jul 31, 2024 | 4.2400 | 4.2600 | 4.1900 | 4.1900 | 4.0631 | 8,600 |
Jul 30, 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2300 | 4.1019 | 29,800 |
Jul 29, 2024 | 4.3700 | 4.3700 | 4.2400 | 4.2700 | 4.1407 | 12,700 |
Jul 26, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.1698 | 20,900 |
Jul 25, 2024 | 4.2300 | 4.3000 | 4.2200 | 4.3000 | 4.1698 | 19,800 |
Jul 24, 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2500 | 4.1213 | 46,300 |
Jul 23, 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2200 | 4.0922 | 12,400 |
Jul 22, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.2000 | 4.0728 | 18,100 |
Jul 19, 2024 | 4.2400 | 4.2500 | 4.1400 | 4.1800 | 4.0534 | 6,200 |
Jul 18, 2024 | 4.1800 | 4.3000 | 4.1500 | 4.2500 | 4.1213 | 37,800 |
Jul 17, 2024 | 4.2000 | 4.2400 | 4.1300 | 4.1500 | 4.0244 | 34,600 |
Jul 16, 2024 | 4.1000 | 4.3000 | 4.0900 | 4.2100 | 4.0825 | 48,000 |
Jul 15, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0700 | 3.9468 | 26,800 |
Jul 12, 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 3.9274 | 37,800 |
Jul 11, 2024 | 3.9700 | 3.9900 | 3.9200 | 3.9500 | 3.8304 | 13,500 |
Jul 10, 2024 | 3.8600 | 3.9700 | 3.8600 | 3.9700 | 3.8498 | 14,400 |
Jul 9, 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8600 | 3.7431 | 7,300 |
Jul 8, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.7431 | 8,200 |
Jul 5, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.7431 | 6,400 |
Jul 4, 2024 | 3.9100 | 3.9400 | 3.9100 | 3.9400 | 3.8207 | 5,100 |
Jul 3, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9100 | 3.7916 | 20,800 |
Jul 2, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.9300 | 3.8110 | 45,600 |
Jun 28, 2024 | 0.0620 Dividend | |||||
Jun 28, 2024 | 3.8200 | 3.8500 | 3.7800 | 3.8200 | 3.7043 | 19,600 |
Jun 27, 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8300 | 3.6539 | 22,900 |
Jun 26, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.8900 | 3.7112 | 15,200 |
Jun 25, 2024 | 3.8500 | 3.8600 | 3.7500 | 3.8200 | 3.6444 | 16,700 |
Jun 24, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.6825 | 21,500 |
Jun 21, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.7900 | 3.6158 | 18,400 |
Jun 20, 2024 | 3.8400 | 3.8500 | 3.7800 | 3.8300 | 3.6539 | 18,700 |
Jun 19, 2024 | 3.9300 | 4.1300 | 3.7500 | 3.7800 | 3.6062 | 69,300 |
Jun 18, 2024 | 3.8500 | 3.9000 | 3.8300 | 3.9000 | 3.7207 | 8,800 |
Jun 17, 2024 | 3.8700 | 3.9000 | 3.8000 | 3.8300 | 3.6539 | 9,700 |
Jun 14, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.6730 | 23,000 |
Jun 13, 2024 | 3.8300 | 3.9100 | 3.8000 | 3.8400 | 3.6635 | 26,300 |
Jun 12, 2024 | 3.8400 | 3.9200 | 3.8100 | 3.8400 | 3.6635 | 33,900 |
Jun 11, 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8300 | 3.6539 | 7,200 |
Jun 10, 2024 | 3.8900 | 3.9000 | 3.8700 | 3.8700 | 3.6921 | 1,500 |
Jun 7, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.7112 | 8,800 |
Jun 6, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.6444 | 21,900 |
Jun 5, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.7016 | 5,300 |
Jun 4, 2024 | 3.7600 | 3.8700 | 3.7600 | 3.8200 | 3.6444 | 18,600 |
Jun 3, 2024 | 3.7600 | 3.7700 | 3.6700 | 3.7600 | 3.5871 | 29,100 |
May 31, 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7500 | 3.5776 | 21,600 |
May 30, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7500 | 3.5776 | 13,400 |
May 29, 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.6348 | 9,600 |
May 28, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7900 | 3.6158 | 15,000 |
May 27, 2024 | 3.8500 | 3.8600 | 3.8200 | 3.8200 | 3.6444 | 11,300 |
May 24, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8500 | 3.6730 | 21,400 |
May 23, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | 3.7016 | 10,500 |
May 22, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9100 | 3.7302 | 3,200 |
May 21, 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9600 | 3.7779 | 16,300 |
May 17, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9400 | 3.7589 | 16,800 |
May 16, 2024 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | 3.7016 | 4,300 |
May 15, 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9400 | 3.7589 | 14,700 |
May 14, 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9500 | 3.7684 | 3,700 |
May 13, 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9300 | 3.7493 | 12,200 |
May 10, 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8700 | 3.6921 | 21,200 |
May 9, 2024 | 3.8400 | 3.8700 | 3.7800 | 3.8500 | 3.6730 | 27,200 |
May 8, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8600 | 3.6825 | 18,000 |
May 7, 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8400 | 3.6635 | 11,400 |
May 6, 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | 3.6825 | 7,200 |
May 3, 2024 | 3.8100 | 3.9200 | 3.8100 | 3.9200 | 3.7398 | 17,400 |
May 2, 2024 | 3.8000 | 3.8400 | 3.7600 | 3.8100 | 3.6348 | 65,300 |
May 1, 2024 | 3.8400 | 3.8800 | 3.7900 | 3.7900 | 3.6158 | 14,400 |
Apr 30, 2024 | 3.8700 | 3.9800 | 3.8200 | 3.8400 | 3.6635 | 6,600 |
Apr 29, 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9000 | 3.7207 | 26,500 |
Apr 26, 2024 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.7684 | 5,000 |
Apr 25, 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0000 | 3.8161 | 9,000 |
Apr 24, 2024 | 3.9000 | 4.0200 | 3.9000 | 4.0000 | 3.8161 | 9,900 |
Apr 23, 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0000 | 3.8161 | 7,200 |
Apr 22, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.8352 | 7,500 |
Apr 19, 2024 | 3.8500 | 4.0000 | 3.8300 | 4.0000 | 3.8161 | 22,200 |
Apr 18, 2024 | 3.8400 | 3.8700 | 3.8100 | 3.8700 | 3.6921 | 19,100 |
Apr 17, 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8600 | 3.6825 | 31,800 |
Apr 16, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8100 | 3.6348 | 7,000 |
Apr 15, 2024 | 3.8400 | 3.8600 | 3.7700 | 3.8500 | 3.6730 | 28,400 |
Apr 12, 2024 | 3.9400 | 3.9500 | 3.8400 | 3.8600 | 3.6825 | 17,400 |
Apr 11, 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8800 | 3.7016 | 31,300 |
Apr 10, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.8800 | 3.7016 | 22,400 |
Apr 9, 2024 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | 3.7112 | 16,000 |
Apr 8, 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9000 | 3.7207 | 26,300 |
Apr 5, 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9300 | 3.7493 | 17,300 |
Apr 4, 2024 | 3.9400 | 3.9800 | 3.9100 | 3.9300 | 3.7493 | 10,400 |
Apr 3, 2024 | 3.9900 | 4.1600 | 3.9900 | 4.0400 | 3.8543 | 51,900 |
Apr 2, 2024 | 3.9000 | 4.0100 | 3.9000 | 4.0100 | 3.8256 | 31,800 |
Apr 1, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.7302 | 15,300 |
Mar 28, 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9900 | 3.8066 | 16,600 |
Mar 27, 2024 | 0.0620 Dividend | |||||
Mar 27, 2024 | 3.9900 | 4.0300 | 3.9300 | 3.9300 | 3.7493 | 28,100 |
Mar 26, 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9600 | 3.7188 | 19,800 |
Mar 25, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9200 | 3.6812 | 24,900 |
Mar 22, 2024 | 3.9100 | 3.9600 | 3.8900 | 3.9000 | 3.6625 | 24,000 |
Mar 21, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.6718 | 40,200 |
Mar 20, 2024 | 3.9900 | 4.0000 | 3.9300 | 3.9300 | 3.6906 | 13,200 |
Mar 19, 2024 | 4.0000 | 4.0200 | 3.9400 | 3.9900 | 3.7470 | 27,500 |
Mar 18, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0000 | 3.7564 | 12,700 |
Mar 15, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0300 | 3.7845 | 59,900 |
Mar 14, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0200 | 3.7751 | 12,000 |
Mar 13, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0800 | 3.8315 | 17,300 |
Mar 12, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 3.8503 | 24,200 |
Mar 11, 2024 | 4.3100 | 4.3100 | 4.0400 | 4.0600 | 3.8127 | 8,500 |
Mar 8, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0800 | 3.8315 | 33,300 |
Mar 7, 2024 | 4.0000 | 4.0400 | 3.9500 | 3.9800 | 3.7376 | 17,100 |
Mar 6, 2024 | 3.9600 | 4.0200 | 3.9200 | 3.9500 | 3.7094 | 32,800 |
Mar 5, 2024 | 4.0200 | 4.0200 | 3.9500 | 3.9800 | 3.7376 | 31,500 |
Mar 4, 2024 | 4.0800 | 4.0900 | 4.0300 | 4.0400 | 3.7939 | 4,400 |
Mar 1, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0900 | 3.8409 | 7,000 |
Feb 29, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.7564 | 29,500 |
Feb 28, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.7282 | 19,100 |
Feb 27, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0600 | 3.8127 | 6,000 |
Feb 26, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 3.7564 | 28,400 |
Feb 23, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 3.8221 | 12,200 |
Feb 22, 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 3.8315 | 15,300 |
Feb 21, 2024 | 4.1200 | 4.1200 | 3.9400 | 4.0000 | 3.7564 | 322,200 |
Feb 20, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 3.8315 | 10,700 |
Feb 16, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1300 | 3.8784 | 36,100 |
Feb 15, 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 3.8691 | 10,000 |
Feb 14, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1600 | 3.9066 | 22,700 |
Feb 13, 2024 | 4.3900 | 4.3900 | 4.1900 | 4.2700 | 4.0099 | 102,900 |
Feb 12, 2024 | 4.3600 | 4.5000 | 4.3400 | 4.4700 | 4.1977 | 28,000 |
Feb 9, 2024 | 4.3000 | 4.3300 | 4.2900 | 4.3200 | 4.0569 | 5,300 |
Feb 8, 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3500 | 4.0850 | 16,000 |
Feb 7, 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.1414 | 12,200 |
Feb 6, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4100 | 4.1414 | 14,700 |
Feb 5, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4500 | 4.1789 | 10,400 |
Feb 2, 2024 | 4.4700 | 4.4800 | 4.3500 | 4.4700 | 4.1977 | 10,800 |
Feb 1, 2024 | 4.4700 | 4.5200 | 4.4700 | 4.4900 | 4.2165 | 24,400 |
Jan 31, 2024 | 4.5800 | 4.5900 | 4.4900 | 4.5000 | 4.2259 | 12,600 |
Related Tickers
CSW-A.TO Corby Spirit and Wine Limited
12.90
-1.53%
DWS.V Diamond Estates Wines & Spirits Inc.
0.1950
-2.50%
SWA.DE Schloss Wachenheim AG
14.20
+0.71%
MBWS.PA Marie Brizard Wine & Spirits SA
3.4800
-0.29%
BEZ.DE Berentzen-Gruppe Aktiengesellschaft
3.8200
-2.05%
HAW.DE Hawesko Holding SE
23.90
-0.42%
ANORA.HE Anora Group Oyj
2.7800
+1.09%
CSW-B.TO Corby Spirit and Wine Limited
12.31
-0.73%
PRNDY Pernod Ricard SA
22.88
-0.04%
BF-A Brown-Forman Corporation
33.32
-0.51%