17.61
-0.31
(-1.73%)
At close: March 3 at 3:03:01 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 | 17.85 | 17.85 | 17.61 | 17.61 | 17.61 | 708 |
| Feb 28, 2025 | 18.00 | 19.06 | 17.84 | 17.92 | 17.92 | 4,581 |
| Feb 27, 2025 | 18.97 | 18.97 | 18.15 | 18.15 | 18.15 | 5,141 |
| Feb 26, 2025 | 19.35 | 19.41 | 19.35 | 19.41 | 19.41 | 765 |
| Feb 25, 2025 | 19.44 | 19.52 | 18.99 | 18.99 | 18.99 | 5,270 |
| Feb 24, 2025 | 20.03 | 20.04 | 19.55 | 19.54 | 19.54 | 3,483 |
| Feb 21, 2025 | 20.06 | 20.06 | 19.68 | 19.81 | 19.81 | 2,148 |
| Feb 20, 2025 | 0.05 Dividend | |||||
| Feb 20, 2025 | 20.24 | 20.41 | 20.20 | 20.23 | 20.23 | 3,185 |
| Feb 19, 2025 | 19.85 | 20.15 | 19.82 | 20.08 | 20.03 | 14,643 |
| Feb 18, 2025 | 19.83 | 19.94 | 19.60 | 19.80 | 19.75 | 18,266 |
| Feb 14, 2025 | 20.01 | 20.28 | 19.50 | 19.53 | 19.49 | 27,743 |
| Feb 13, 2025 | 20.94 | 21.26 | 20.94 | 21.22 | 21.17 | 6,294 |
| Feb 12, 2025 | 20.75 | 20.84 | 20.62 | 20.84 | 20.79 | 6,674 |
| Feb 11, 2025 | 20.95 | 21.11 | 20.94 | 21.11 | 21.06 | 1,591 |
| Feb 10, 2025 | 21.17 | 21.18 | 21.02 | 21.18 | 21.13 | 807 |
| Feb 7, 2025 | 21.05 | 21.07 | 20.65 | 20.69 | 20.64 | 1,876 |
| Feb 6, 2025 | 20.78 | 21.08 | 20.77 | 21.05 | 21.00 | 3,876 |
| Feb 5, 2025 | 20.36 | 20.87 | 20.36 | 20.82 | 20.77 | 5,753 |
| Feb 4, 2025 | 20.63 | 20.70 | 20.56 | 20.56 | 20.51 | 7,772 |
Related Tickers
ASML.NE ASML Holding N.V.
21.48
-3.76%
ASYS Amtech Systems, Inc.
4.9600
+0.40%
ENTG Entegris, Inc.
96.62
-4.54%
UCTT Ultra Clean Holdings, Inc.
23.34
-5.12%
KLAC KLA Corporation
691.15
-2.50%
TER Teradyne, Inc.
105.78
-3.71%
AMBA Ambarella, Inc.
56.81
-7.52%
ASML.AS ASML Holding N.V.
690.30
+1.72%
LRCX Lam Research Corporation
75.78
-1.25%
ASML ASML Holding N.V.
699.86
-1.30%