3.9000
+0.0500
+(1.30%)
At close: January 10 at 3:17:12 PM EST
Currency in USD 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 10, 2025 | 3.9400 | 4.0100 | 3.8900 | 3.9000 | 3.9000 | 157,900 |
| Jan 8, 2025 | 3.8800 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 77,000 |
| Jan 7, 2025 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 92,900 |
| Jan 6, 2025 | 3.8900 | 3.9700 | 3.7700 | 3.7900 | 3.7900 | 391,600 |
| Jan 3, 2025 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 116,800 |
| Jan 2, 2025 | 3.7600 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 151,800 |
| Dec 31, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 237,100 |
| Dec 30, 2024 | 3.5500 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 271,700 |
| Dec 27, 2024 | 3.3200 | 3.5700 | 3.3200 | 3.5100 | 3.5100 | 471,200 |
| Dec 26, 2024 | 3.3600 | 3.6200 | 3.3600 | 3.5600 | 3.5600 | 21,900 |
| Dec 24, 2024 | 3.4700 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 136,700 |
| Dec 23, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4600 | 3.4600 | 319,400 |
| Dec 20, 2024 | 3.3800 | 3.4400 | 3.3600 | 3.3800 | 3.3800 | 257,400 |
| Dec 19, 2024 | 3.4300 | 3.4300 | 3.3800 | 3.4100 | 3.4100 | 344,500 |
| Dec 18, 2024 | 3.4400 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 491,500 |
| Dec 17, 2024 | 3.4500 | 3.4500 | 3.3700 | 3.4400 | 3.4400 | 71,300 |
| Dec 16, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 118,300 |
| Dec 13, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 51,200 |
| Dec 12, 2024 | 3.5600 | 3.5600 | 3.4900 | 3.4900 | 3.4900 | 51,300 |
| Dec 11, 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 49,300 |
| Dec 10, 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 108,800 |
| Dec 9, 2024 | 3.4800 | 3.6100 | 3.4100 | 3.5800 | 3.5800 | 312,400 |
| Dec 6, 2024 | 3.5800 | 3.5800 | 3.4500 | 3.4800 | 3.4800 | 70,200 |
| Dec 5, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 203,900 |
| Dec 4, 2024 | 3.6000 | 3.6100 | 3.5500 | 3.5700 | 3.5700 | 162,700 |
| Dec 3, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 89,200 |
| Dec 2, 2024 | 3.6500 | 3.7300 | 3.6000 | 3.7200 | 3.7200 | 185,100 |
| Nov 29, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 72,500 |
| Nov 27, 2024 | 3.5300 | 3.7400 | 3.5300 | 3.6600 | 3.6600 | 34,800 |
| Nov 26, 2024 | 3.7300 | 3.7500 | 3.6400 | 3.6900 | 3.6900 | 250,100 |
| Nov 25, 2024 | 3.8700 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 663,000 |
| Nov 22, 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9300 | 3.9300 | 102,000 |
| Nov 21, 2024 | 3.7800 | 3.9300 | 3.7600 | 3.9300 | 3.9300 | 254,700 |
| Nov 20, 2024 | 3.7100 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 539,500 |
| Nov 19, 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6800 | 3.6800 | 178,600 |
| Nov 18, 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6400 | 3.6400 | 167,500 |
| Nov 15, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 114,000 |
| Nov 14, 2024 | 3.6300 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 88,000 |
| Nov 13, 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 196,800 |
| Nov 12, 2024 | 3.6400 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 122,700 |
| Nov 11, 2024 | 3.6500 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 152,200 |
| Nov 8, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.7200 | 118,600 |
| Nov 7, 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7900 | 3.7900 | 128,200 |
| Nov 6, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 112,000 |
| Nov 5, 2024 | 3.7300 | 3.8300 | 3.7200 | 3.7500 | 3.7500 | 571,900 |
| Nov 4, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 81,700 |
| Nov 1, 2024 | 3.7800 | 3.7800 | 3.6000 | 3.6100 | 3.6100 | 222,400 |
| Oct 31, 2024 | 3.7500 | 3.7500 | 3.6400 | 3.7000 | 3.7000 | 33,700 |
| Oct 30, 2024 | 3.6600 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 87,800 |
| Oct 29, 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 30,900 |
| Oct 28, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.6500 | 3.6500 | 352,800 |
| Oct 25, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 159,300 |
| Oct 24, 2024 | 3.6900 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 144,600 |
| Oct 23, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 128,300 |
| Oct 22, 2024 | 3.6900 | 3.7600 | 3.6800 | 3.7100 | 3.7100 | 114,000 |
| Oct 21, 2024 | 3.7700 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 124,000 |
| Oct 18, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 146,200 |
| Oct 17, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 95,300 |
| Oct 16, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 318,100 |
| Oct 15, 2024 | 3.6300 | 3.7600 | 3.6300 | 3.7600 | 3.7600 | 415,800 |
| Oct 14, 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 4,300 |
| Oct 11, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 121,700 |
| Oct 10, 2024 | 3.7100 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 114,200 |
| Oct 9, 2024 | 3.6600 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 186,700 |
| Oct 8, 2024 | 3.7000 | 3.7600 | 3.6700 | 3.7100 | 3.7100 | 146,200 |
| Oct 7, 2024 | 3.7000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 293,000 |
| Oct 4, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 142,700 |
| Oct 3, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 36,800 |
| Oct 2, 2024 | 3.7300 | 3.8000 | 3.5700 | 3.6100 | 3.6100 | 345,000 |
| Oct 1, 2024 | 3.5200 | 3.7200 | 3.5200 | 3.7000 | 3.7000 | 435,300 |
| Sep 30, 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 127,000 |
| Sep 27, 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 404,200 |
| Sep 26, 2024 | 3.5800 | 3.6100 | 3.4900 | 3.4900 | 3.4900 | 234,000 |
| Sep 25, 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | 3.6600 | 1,053,900 |
| Sep 24, 2024 | 3.7700 | 3.8500 | 3.7700 | 3.8200 | 3.8200 | 202,800 |
| Sep 23, 2024 | 3.9000 | 3.9200 | 3.7700 | 3.7700 | 3.7700 | 232,400 |
| Sep 20, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 319,600 |
| Sep 19, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 150,000 |
| Sep 18, 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 217,900 |
| Sep 17, 2024 | 3.9200 | 3.9700 | 3.8000 | 3.9700 | 3.9700 | 341,700 |
| Sep 16, 2024 | 3.6000 | 3.8800 | 3.6000 | 3.8800 | 3.8800 | 191,700 |
| Sep 13, 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7700 | 3.7700 | 1,362,700 |
| Sep 12, 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 252,000 |
| Sep 11, 2024 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | 3.6700 | 469,900 |
| Sep 10, 2024 | 3.3500 | 3.5900 | 3.3500 | 3.5900 | 3.5900 | 231,700 |
| Sep 9, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 1,424,700 |
| Sep 6, 2024 | 3.7600 | 3.7900 | 3.5800 | 3.6100 | 3.6100 | 1,282,900 |
| Sep 5, 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 1,718,200 |
| Sep 4, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 959,000 |
| Sep 3, 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8100 | 3.8100 | 441,500 |
| Aug 30, 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0000 | 4.0000 | 1,181,400 |
| Aug 29, 2024 | 4.1900 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 290,200 |
| Aug 28, 2024 | 4.0700 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 68,400 |
| Aug 27, 2024 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 4.0800 | 1,334,700 |
| Aug 26, 2024 | 4.1000 | 4.1800 | 3.9300 | 4.1800 | 4.1800 | 214,900 |
| Aug 23, 2024 | 4.0300 | 4.0900 | 3.9600 | 4.0600 | 4.0600 | 1,110,500 |
| Aug 22, 2024 | 4.0000 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 1,112,700 |
| Aug 21, 2024 | 4.0000 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 81,000 |
| Aug 20, 2024 | 3.9800 | 4.0100 | 3.9600 | 3.9800 | 3.9800 | 103,600 |
| Aug 19, 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 85,300 |
| Aug 16, 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0600 | 4.0600 | 1,366,200 |
| Aug 15, 2024 | 4.0300 | 4.1500 | 3.9800 | 4.1200 | 4.1200 | 129,300 |
| Aug 14, 2024 | 3.9800 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 72,900 |
| Aug 13, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 132,300 |
| Aug 12, 2024 | 3.8500 | 3.9400 | 3.7800 | 3.9200 | 3.9200 | 86,600 |
| Aug 9, 2024 | 3.7600 | 3.7700 | 3.7400 | 3.7500 | 3.7500 | 66,300 |
| Aug 8, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.7700 | 3.7700 | 161,000 |
| Aug 7, 2024 | 3.7800 | 3.8200 | 3.7300 | 3.7400 | 3.7400 | 256,200 |
| Aug 6, 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 268,100 |
| Aug 5, 2024 | 3.5000 | 3.8700 | 3.5000 | 3.7200 | 3.7200 | 80,000 |
| Aug 2, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.6800 | 3.6800 | 1,607,000 |
| Aug 1, 2024 | 4.1500 | 4.1500 | 3.9100 | 4.0200 | 4.0200 | 60,100 |
| Jul 31, 2024 | 3.9300 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 92,600 |
| Jul 30, 2024 | 4.0000 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 66,500 |
| Jul 29, 2024 | 4.0400 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 448,100 |
| Jul 26, 2024 | 3.8500 | 4.0400 | 3.8200 | 4.0200 | 4.0200 | 343,400 |
| Jul 25, 2024 | 3.9200 | 3.9200 | 3.7900 | 3.8500 | 3.8500 | 197,000 |
| Jul 24, 2024 | 3.9000 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 250,600 |
| Jul 23, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.9100 | 3.9100 | 151,600 |
| Jul 22, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 161,400 |
| Jul 19, 2024 | 3.8800 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | 75,200 |
| Jul 18, 2024 | 3.9500 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 56,100 |
| Jul 17, 2024 | 3.9000 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 36,300 |
| Jul 16, 2024 | 3.9400 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 76,500 |
| Jul 15, 2024 | 3.9200 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 272,900 |
| Jul 12, 2024 | 3.8900 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 249,100 |
| Jul 11, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8600 | 3.8600 | 259,700 |
| Jul 10, 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 299,400 |
| Jul 9, 2024 | 3.7600 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 108,100 |
| Jul 8, 2024 | 3.8800 | 3.8800 | 3.7600 | 3.7900 | 3.7900 | 110,700 |
| Jul 5, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 37,600 |
| Jul 3, 2024 | 3.9500 | 3.9700 | 3.9100 | 3.9700 | 3.9700 | 33,800 |
| Jul 2, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 122,500 |
| Jul 1, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 10,500 |
| Jun 28, 2024 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 111,100 |
| Jun 27, 2024 | 3.7600 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 110,900 |
| Jun 26, 2024 | 3.7100 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 200,200 |
| Jun 25, 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 198,500 |
| Jun 24, 2024 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | 3.8000 | 225,200 |
| Jun 21, 2024 | 3.7900 | 3.7900 | 3.5500 | 3.5800 | 3.5800 | 141,600 |
| Jun 20, 2024 | 3.6900 | 3.6900 | 3.5800 | 3.5900 | 3.5900 | 284,200 |
| Jun 18, 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6800 | 3.6800 | 254,300 |
| Jun 17, 2024 | 3.3500 | 3.7400 | 3.3500 | 3.6100 | 3.6100 | 299,000 |
| Jun 14, 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 303,300 |
| Jun 13, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.5500 | 488,000 |
| Jun 12, 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | 320,800 |
| Jun 11, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 1,395,300 |
| Jun 10, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6400 | 3.6400 | 987,300 |
| Jun 7, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 318,800 |
| Jun 6, 2024 | 3.5500 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 856,500 |
| Jun 5, 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 308,300 |
| Jun 4, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 888,200 |
| Jun 3, 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 1,336,500 |
| May 31, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 259,700 |
| May 30, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 1,291,300 |
| May 29, 2024 | 3.8000 | 3.8000 | 3.6700 | 3.7000 | 3.7000 | 640,400 |
| May 28, 2024 | 3.4700 | 3.8000 | 3.4700 | 3.8000 | 3.8000 | 448,600 |
| May 24, 2024 | 3.3500 | 3.6200 | 3.3500 | 3.6100 | 3.6100 | 65,200 |
| May 23, 2024 | 3.5400 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 1,482,000 |
| May 22, 2024 | 3.7000 | 3.7000 | 3.5400 | 3.5900 | 3.5900 | 935,200 |
| May 21, 2024 | 3.6100 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 904,800 |
| May 20, 2024 | 3.7200 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 114,100 |
| May 17, 2024 | 3.4400 | 3.6500 | 3.4400 | 3.6200 | 3.6200 | 576,600 |
| May 16, 2024 | 3.5800 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 973,500 |
| May 15, 2024 | 3.5900 | 3.6100 | 3.5100 | 3.5800 | 3.5800 | 1,767,600 |
| May 14, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 339,100 |
| May 13, 2024 | 3.5300 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 1,065,100 |
| May 10, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6200 | 3.6200 | 2,022,100 |
| May 9, 2024 | 3.5500 | 3.6800 | 3.5200 | 3.6700 | 3.6700 | 163,200 |
| May 8, 2024 | 3.4800 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 171,000 |
| May 7, 2024 | 3.5500 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 127,400 |
| May 6, 2024 | 3.3100 | 3.6100 | 3.3100 | 3.5000 | 3.5000 | 96,000 |
| May 3, 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 64,900 |
| May 2, 2024 | 3.4200 | 3.5200 | 3.3900 | 3.5000 | 3.5000 | 316,600 |
| May 1, 2024 | 3.4900 | 3.4900 | 3.3700 | 3.3700 | 3.3700 | 784,500 |
| Apr 30, 2024 | 3.5500 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 275,800 |
| Apr 29, 2024 | 3.5100 | 3.7300 | 3.5100 | 3.6400 | 3.6400 | 141,800 |
| Apr 26, 2024 | 3.7100 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 236,900 |
| Apr 25, 2024 | 3.6200 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 115,800 |
| Apr 24, 2024 | 3.6900 | 3.6900 | 3.5900 | 3.6600 | 3.6600 | 322,900 |
| Apr 23, 2024 | 3.6500 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 110,300 |
| Apr 22, 2024 | 3.6900 | 3.8100 | 3.5700 | 3.6800 | 3.6800 | 127,000 |
| Apr 19, 2024 | 3.6500 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 48,000 |
| Apr 18, 2024 | 3.6900 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 272,600 |
| Apr 17, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 156,600 |
| Apr 16, 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 197,900 |
| Apr 15, 2024 | 3.9200 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 194,100 |
| Apr 12, 2024 | 4.0800 | 4.0800 | 3.8700 | 3.8900 | 3.8900 | 121,400 |
| Apr 11, 2024 | 3.9900 | 4.0800 | 3.8200 | 3.8500 | 3.8500 | 594,100 |
| Apr 10, 2024 | 3.8700 | 4.0800 | 3.8300 | 4.0600 | 4.0600 | 544,000 |
| Apr 9, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 289,400 |
| Apr 8, 2024 | 3.7400 | 3.9000 | 3.7300 | 3.8900 | 3.8900 | 679,600 |
| Apr 5, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 232,800 |
| Apr 4, 2024 | 3.7000 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 247,300 |
| Apr 3, 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 648,200 |
| Apr 2, 2024 | 3.8600 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 606,400 |
| Apr 1, 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 113,200 |
| Mar 28, 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 191,300 |
| Mar 27, 2024 | 3.8100 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 242,600 |
| Mar 26, 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8200 | 3.8200 | 658,300 |
| Mar 25, 2024 | 3.9200 | 4.0300 | 3.7600 | 4.0100 | 4.0100 | 303,000 |
| Mar 22, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 292,800 |
| Mar 21, 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 331,300 |
| Mar 20, 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 239,300 |
| Mar 19, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 423,500 |
| Mar 18, 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8900 | 3.8900 | 369,300 |
| Mar 15, 2024 | 3.9100 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 293,200 |
| Mar 14, 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8900 | 3.8900 | 353,000 |
| Mar 13, 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 216,200 |
| Mar 12, 2024 | 3.7900 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 323,100 |
| Mar 11, 2024 | 3.8000 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 545,400 |
| Mar 8, 2024 | 3.8500 | 3.9500 | 3.8300 | 3.8400 | 3.8400 | 173,300 |
| Mar 7, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 271,900 |
| Mar 6, 2024 | 3.8000 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 340,500 |
| Mar 5, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 65,300 |
| Mar 4, 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7300 | 3.7300 | 151,800 |
| Mar 1, 2024 | 3.6100 | 3.7900 | 3.5700 | 3.6900 | 3.6900 | 157,900 |
| Feb 29, 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 333,500 |
| Feb 28, 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 246,100 |
| Feb 27, 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 308,000 |
| Feb 26, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 161,600 |
| Feb 23, 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 95,000 |
| Feb 22, 2024 | 3.4700 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 142,900 |
| Feb 21, 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 74,800 |
| Feb 20, 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3800 | 3.3800 | 91,000 |
| Feb 16, 2024 | 3.3400 | 3.4200 | 3.3200 | 3.3800 | 3.3800 | 309,000 |
| Feb 15, 2024 | 3.0700 | 3.3900 | 3.0700 | 3.3400 | 3.3400 | 408,000 |
| Feb 14, 2024 | 3.2400 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 185,900 |
| Feb 13, 2024 | 3.2400 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 187,000 |
| Feb 12, 2024 | 3.0600 | 3.3600 | 3.0600 | 3.2400 | 3.2400 | 75,900 |
| Feb 9, 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 99,400 |
| Feb 8, 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 139,000 |
| Feb 7, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 124,000 |
| Feb 6, 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 264,200 |
| Feb 5, 2024 | 3.0600 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 137,600 |
| Feb 2, 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 294,400 |
| Feb 1, 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 368,700 |
| Jan 31, 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.2200 | 276,100 |
| Jan 30, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 441,500 |
| Jan 29, 2024 | 3.2800 | 3.3100 | 3.2300 | 3.3100 | 3.3100 | 218,300 |
| Jan 26, 2024 | 3.2400 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 514,000 |
| Jan 25, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3100 | 3.3100 | 497,800 |
| Jan 24, 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 684,600 |
| Jan 23, 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 319,300 |
| Jan 22, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 167,400 |
| Jan 19, 2024 | 3.2700 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 179,800 |
| Jan 18, 2024 | 3.0900 | 3.3200 | 3.0900 | 3.2700 | 3.2700 | 102,800 |
| Jan 17, 2024 | 3.2800 | 3.3300 | 3.2800 | 3.3100 | 3.3100 | 113,700 |
| Jan 16, 2024 | 3.3000 | 3.4200 | 3.2500 | 3.3300 | 3.3300 | 209,300 |
| Jan 12, 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 72,900 |
| Jan 11, 2024 | 3.2200 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 191,500 |
Related Tickers
CRLFF Cardinal Energy Ltd.
4.7500
+0.85%
MEGEF MEG Energy Corp.
17.39
-0.11%
STHRF Strathcona Resources Ltd.
21.55
+0.03%
HMENF Hemisphere Energy Corporation
1.2770
-1.01%
PTALF PetroTal Corp.
0.4800
+4.80%
IPOOF InPlay Oil Corp.
1.2500
+0.81%
PEYUF Peyto Exploration & Development Corp.
11.88
-0.59%
JRNGF Journey Energy Inc.
1.5100
+1.34%
GENGF Gear Energy Ltd.
0.3630
-0.95%
FRHLF Freehold Royalties Ltd.
9.27
+0.22%