Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.3950
-0.0300
(-7.06%)
At close: February 21 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 0.4200 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 151,300 |
Feb 20, 2025 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 3,700 |
Feb 19, 2025 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 34,600 |
Feb 18, 2025 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 13,000 |
Feb 14, 2025 | 0.4250 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 37,700 |
Feb 13, 2025 | 0.4250 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 36,700 |
Feb 12, 2025 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 30,800 |
Feb 11, 2025 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 56,500 |
Feb 10, 2025 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 11,700 |
Feb 7, 2025 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 28,800 |
Feb 6, 2025 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 50,100 |
Feb 5, 2025 | 0.4100 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 72,200 |
Feb 4, 2025 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 51,400 |
Feb 3, 2025 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 48,800 |
Jan 31, 2025 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 41,600 |
Jan 30, 2025 | 0.4850 | 0.4900 | 0.4500 | 0.4650 | 0.4650 | 35,900 |
Jan 29, 2025 | 0.4800 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 515,800 |
Jan 28, 2025 | 0.4400 | 0.5100 | 0.4250 | 0.4700 | 0.4700 | 380,500 |
Jan 27, 2025 | 0.4500 | 0.5000 | 0.4100 | 0.4700 | 0.4700 | 225,500 |
Jan 24, 2025 | 0.5000 | 0.5300 | 0.4700 | 0.4750 | 0.4750 | 85,800 |
Jan 23, 2025 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 138,000 |
Jan 22, 2025 | 0.4850 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 421,400 |
Jan 21, 2025 | 0.4700 | 0.5400 | 0.4700 | 0.5100 | 0.5100 | 315,300 |
Jan 20, 2025 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 29,000 |
Jan 17, 2025 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 138,300 |
Jan 16, 2025 | 0.4600 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 126,200 |
Jan 15, 2025 | 0.4300 | 0.4900 | 0.4300 | 0.4550 | 0.4550 | 149,700 |
Jan 14, 2025 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 6,100 |
Jan 13, 2025 | 0.4200 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 32,500 |
Jan 10, 2025 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 12,600 |
Jan 9, 2025 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 6,400 |
Jan 8, 2025 | 0.4300 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 26,400 |
Jan 7, 2025 | 0.3900 | 0.4500 | 0.3900 | 0.4400 | 0.4400 | 141,100 |
Jan 6, 2025 | 0.3900 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 46,800 |
Jan 3, 2025 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 22,700 |
Jan 2, 2025 | 0.3800 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 53,700 |
Dec 31, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 33,000 |
Dec 30, 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 83,900 |
Dec 27, 2024 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 28,700 |
Dec 24, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 12,500 |
Dec 23, 2024 | 0.4000 | 0.4550 | 0.4000 | 0.4400 | 0.4400 | 160,900 |
Dec 20, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 40,600 |
Dec 19, 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 0.4200 | 19,300 |
Dec 18, 2024 | 0.4000 | 0.4500 | 0.3900 | 0.4050 | 0.4050 | 74,300 |
Dec 17, 2024 | 0.4200 | 0.4250 | 0.3900 | 0.4000 | 0.4000 | 56,800 |
Dec 16, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 15,600 |
Dec 13, 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 22,100 |
Dec 12, 2024 | 0.4400 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 385,100 |
Dec 11, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 18,700 |
Dec 10, 2024 | 0.4200 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 175,500 |
Dec 9, 2024 | 0.3800 | 0.4150 | 0.3800 | 0.4100 | 0.4100 | 206,700 |
Dec 6, 2024 | 0.4450 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 60,700 |
Dec 5, 2024 | 0.4500 | 0.5000 | 0.4350 | 0.4400 | 0.4400 | 320,200 |
Dec 4, 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 20,400 |
Dec 3, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 27,000 |
Dec 2, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 229,800 |
Nov 29, 2024 | 0.4400 | 0.5200 | 0.4400 | 0.4450 | 0.4450 | 158,000 |
Nov 28, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 29,000 |
Nov 27, 2024 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 25,100 |
Nov 26, 2024 | 0.4400 | 0.4650 | 0.4200 | 0.4500 | 0.4500 | 94,700 |
Nov 25, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 44,900 |
Nov 22, 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 10,000 |
Nov 21, 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4500 | 0.4500 | 53,700 |
Nov 20, 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4550 | 0.4550 | 33,100 |
Nov 19, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 49,700 |
Nov 18, 2024 | 0.5000 | 0.5000 | 0.4350 | 0.4700 | 0.4700 | 95,900 |
Nov 15, 2024 | 0.4750 | 0.5400 | 0.4750 | 0.4900 | 0.4900 | 360,900 |
Nov 14, 2024 | 0.3850 | 0.4750 | 0.3850 | 0.4650 | 0.4650 | 581,900 |
Nov 13, 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 278,400 |
Nov 12, 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 149,100 |
Nov 11, 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 41,300 |
Nov 8, 2024 | 0.3700 | 0.4000 | 0.3500 | 0.3850 | 0.3850 | 241,400 |
Nov 7, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 28,100 |
Nov 6, 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 31,300 |
Nov 5, 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 203,400 |
Nov 4, 2024 | 0.3350 | 0.3600 | 0.3150 | 0.3450 | 0.3450 | 136,900 |
Nov 1, 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 65,400 |
Oct 31, 2024 | 0.3000 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 395,600 |
Oct 30, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 14,800 |
Oct 29, 2024 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 13,300 |
Oct 28, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 93,400 |
Oct 25, 2024 | 0.2650 | 0.3350 | 0.2650 | 0.3000 | 0.3000 | 892,000 |
Oct 24, 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 79,700 |
Oct 23, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 33,400 |
Oct 22, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 137,500 |
Oct 21, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 87,400 |
Oct 18, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 7,200 |
Oct 17, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 13,300 |
Oct 16, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,900 |
Oct 15, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 31,400 |
Oct 11, 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2650 | 0.2650 | 73,600 |
Oct 10, 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 64,900 |
Oct 9, 2024 | 0.2650 | 0.2700 | 0.2000 | 0.2550 | 0.2550 | 154,000 |
Oct 8, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 18,000 |
Oct 7, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 22,200 |
Oct 4, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 4,200 |
Oct 3, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 8,300 |
Oct 2, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 9,300 |
Oct 1, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 90,300 |
Sep 30, 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 56,500 |
Sep 27, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 48,400 |
Sep 26, 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 48,500 |
Sep 25, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 12,100 |
Sep 24, 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 29,800 |
Sep 23, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 11,300 |
Sep 20, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Sep 19, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 9,300 |
Sep 18, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,200 |
Sep 17, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 8,200 |
Sep 16, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 7,900 |
Sep 13, 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 27,700 |
Sep 12, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,100 |
Sep 11, 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 6,700 |
Sep 10, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,200 |
Sep 9, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 11,400 |
Sep 6, 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 17,000 |
Sep 5, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 14,100 |
Sep 4, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 38,000 |
Sep 3, 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 9,700 |
Aug 30, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 20,000 |
Aug 29, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 31,800 |
Aug 28, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 9,900 |
Aug 27, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 3,300 |
Aug 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,200 |
Aug 23, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 13,700 |
Aug 22, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 18,800 |
Aug 21, 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 3,500 |
Aug 20, 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 12,500 |
Aug 19, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 25,900 |
Aug 16, 2024 | 0.2850 | 0.3150 | 0.2850 | 0.2900 | 0.2900 | 110,400 |
Aug 15, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 64,600 |
Aug 14, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 46,500 |
Aug 13, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 9,100 |
Aug 12, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 29,400 |
Aug 9, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 45,600 |
Aug 8, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 6,900 |
Aug 7, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 22,800 |
Aug 6, 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 123,500 |
Aug 2, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 13,900 |
Aug 1, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 5,000 |
Jul 31, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 18,100 |
Jul 30, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 13,500 |
Jul 29, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 6,900 |
Jul 26, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 8,200 |
Jul 25, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 9,700 |
Jul 24, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 13,600 |
Jul 23, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 9,100 |
Jul 22, 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 17,700 |
Jul 19, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 19,700 |
Jul 18, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 17,800 |
Jul 17, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 54,200 |
Jul 16, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 76,000 |
Jul 15, 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 61,600 |
Jul 12, 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 18,100 |
Jul 11, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 59,600 |
Jul 10, 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 59,700 |
Jul 9, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,200 |
Jul 8, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,900 |
Jul 5, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 64,900 |
Jul 4, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 2,500 |
Jul 3, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,300 |
Jul 2, 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 74,500 |
Jun 28, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 8,300 |
Jun 27, 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 29,300 |
Jun 26, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 4,200 |
Jun 25, 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 14,100 |
Jun 24, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 24,500 |
Jun 21, 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 19,000 |
Jun 20, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 21,100 |
Jun 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,900 |
Jun 18, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 9,200 |
Jun 17, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 23,300 |
Jun 14, 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 11,700 |
Jun 13, 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 19,500 |
Jun 12, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 4,300 |
Jun 11, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,000 |
Jun 10, 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 18,000 |
Jun 7, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 5,500 |
Jun 6, 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 37,700 |
Jun 5, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 14,100 |
Jun 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,400 |
Jun 3, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 46,100 |
May 31, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,200 |
May 30, 2024 | 0.2950 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 137,300 |
May 29, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 67,100 |
May 28, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,000 |
May 27, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 12,800 |
May 24, 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 9,500 |
May 23, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 64,600 |
May 22, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 11,100 |
May 21, 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 14,900 |
May 17, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 24,900 |
May 16, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 64,900 |
May 15, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 5,500 |
May 14, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,700 |
May 13, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 117,900 |
May 10, 2024 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 0.3300 | 92,300 |
May 9, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 17,700 |
May 8, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 20,400 |
May 7, 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 1,800 |
May 6, 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 12,700 |
May 3, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 32,100 |
May 2, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 24,200 |
May 1, 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 83,700 |
Apr 30, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 7,400 |
Apr 29, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 42,200 |
Apr 26, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 11,500 |
Apr 25, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 3,700 |
Apr 24, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 26,200 |
Apr 23, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 61,700 |
Apr 22, 2024 | 0.3100 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 36,700 |
Apr 19, 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 23,800 |
Apr 18, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 3,200 |
Apr 17, 2024 | 0.3350 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 127,400 |
Apr 16, 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 233,900 |
Apr 15, 2024 | 0.2950 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 36,900 |
Apr 12, 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 286,200 |
Apr 11, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 50,600 |
Apr 10, 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 44,400 |
Apr 9, 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 18,400 |
Apr 8, 2024 | 0.2650 | 0.3300 | 0.2650 | 0.2850 | 0.2850 | 189,300 |
Apr 5, 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 21,800 |
Apr 4, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 64,200 |
Apr 3, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 5,800 |
Apr 2, 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 41,300 |
Apr 1, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 60,700 |
Mar 28, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 9,000 |
Mar 27, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 7,100 |
Mar 26, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 8,200 |
Mar 25, 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 31,200 |
Mar 22, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 16,600 |
Mar 21, 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 8,000 |
Mar 20, 2024 | 0.2600 | 0.2630 | 0.2550 | 0.2550 | 0.2550 | 47,300 |
Mar 19, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 58,900 |
Mar 18, 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 43,900 |
Mar 15, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,200 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 9,900 |
Mar 13, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 15,900 |
Mar 12, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 56,700 |
Mar 11, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 24,300 |
Mar 8, 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 100,600 |
Mar 7, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 25,700 |
Mar 6, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 9,800 |
Mar 5, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 10,800 |
Mar 4, 2024 | 0.2550 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 125,400 |
Mar 1, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 20,900 |
Feb 29, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 8,300 |
Feb 28, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 22,500 |
Feb 27, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 88,700 |
Feb 26, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 53,700 |
Feb 23, 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 17,700 |
Feb 22, 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 19,800 |
Feb 21, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,600 |
Related Tickers
CSV Carriage Services, Inc.
40.75
-0.61%
MED Medifast, Inc.
14.73
+2.79%
MER.AQ Mears Group PLC
371.76
+5.72%
TRNR Interactive Strength Inc.
1.0000
-5.66%
MERl.XC
XPS.L XPS Pensions Group plc
389.00
-2.26%
RGS Regis Corporation
21.61
-4.04%
FTDR Frontdoor, Inc.
57.10
-2.26%
ROL Rollins, Inc.
51.29
-0.08%
HRB H&R Block, Inc.
52.27
-0.29%