15.88
-1.55
(-8.89%)
At close: March 3 at 3:32:23 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 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| Feb 28, 2025 | 17.00 | 17.96 | 17.00 | 17.43 | 17.43 | 9,640 |
| Feb 27, 2025 | 17.93 | 17.99 | 17.13 | 17.13 | 17.13 | 21,043 |
| Feb 26, 2025 | 17.90 | 18.28 | 17.79 | 18.11 | 18.11 | 13,159 |
| Feb 25, 2025 | 16.81 | 17.47 | 16.76 | 17.30 | 17.30 | 15,498 |
| Feb 24, 2025 | 17.68 | 18.24 | 17.19 | 17.36 | 17.36 | 26,973 |
| Feb 21, 2025 | 19.52 | 19.52 | 18.37 | 18.37 | 18.37 | 12,493 |
| Feb 20, 2025 | 19.40 | 19.40 | 18.73 | 19.38 | 19.38 | 15,044 |
| Feb 19, 2025 | 19.63 | 19.78 | 19.02 | 19.31 | 19.31 | 39,456 |
| Feb 18, 2025 | 20.52 | 20.85 | 20.30 | 20.84 | 20.84 | 23,216 |
| Feb 14, 2025 | 20.36 | 20.36 | 19.95 | 19.98 | 19.98 | 10,055 |
| Feb 13, 2025 | 20.73 | 20.85 | 20.40 | 20.57 | 20.57 | 48,184 |
| Feb 12, 2025 | 21.20 | 21.34 | 20.49 | 20.57 | 20.57 | 11,392 |
| Feb 11, 2025 | 22.11 | 22.17 | 21.87 | 21.87 | 21.87 | 10,800 |
| Feb 10, 2025 | 22.55 | 22.63 | 22.39 | 22.48 | 22.48 | 10,532 |
| Feb 7, 2025 | 21.90 | 22.45 | 21.90 | 22.22 | 22.22 | 17,323 |
| Feb 6, 2025 | 21.88 | 21.89 | 21.42 | 21.58 | 21.58 | 6,412 |
| Feb 5, 2025 | 21.44 | 21.65 | 21.30 | 21.65 | 21.65 | 4,319 |
| Feb 4, 2025 | 20.54 | 21.12 | 20.54 | 21.12 | 21.12 | 9,473 |
Related Tickers
SMCI.NE Super Micro Computer, Inc.
12.03
-12.76%
DRSHF DroneShield Limited
0.4900
+2.08%
LOGI Logitech International S.A.
97.54
-1.42%
HPQ HP Inc.
30.04
-2.69%
SNDK Sandisk Corporation
50.31
+7.39%
NTAP NetApp, Inc.
95.73
-4.09%
IONQ IonQ, Inc.
23.11
-5.94%
DELL Dell Technologies Inc.
95.56
-7.01%
QBTS D-Wave Quantum Inc.
4.9000
-10.58%
RGTI Rigetti Computing, Inc.
7.70
-8.98%