At close: June 25 at 3:59 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 4.2000 | 4.3800 | 4.0500 | 4.0900 | 4.0900 | 591,300 |
| Jun 24, 2024 | 4.0000 | 4.0800 | 3.8800 | 3.9800 | 3.9800 | 446,100 |
| Jun 21, 2024 | 4.4000 | 4.4200 | 4.1100 | 4.1900 | 4.1900 | 881,900 |
| Jun 20, 2024 | 4.5800 | 4.9700 | 4.4600 | 4.6000 | 4.6000 | 1,530,200 |
| Jun 19, 2024 | 4.4100 | 4.5100 | 4.4100 | 4.4900 | 4.4900 | 141,700 |
| Jun 18, 2024 | 4.3800 | 4.5700 | 4.3100 | 4.5200 | 4.5200 | 806,300 |
| Jun 17, 2024 | 3.9900 | 4.5900 | 3.9900 | 4.4600 | 4.4600 | 982,200 |
| Jun 14, 2024 | 4.3800 | 4.4100 | 4.0000 | 4.0300 | 4.0300 | 1,000,400 |
| Jun 13, 2024 | 4.1000 | 4.3800 | 4.0200 | 4.3600 | 4.3600 | 949,500 |
| Jun 12, 2024 | 4.0700 | 4.2900 | 4.0700 | 4.0700 | 4.0700 | 1,096,000 |
| Jun 11, 2024 | 3.8200 | 3.9600 | 3.5800 | 3.9250 | 3.9250 | 1,000,100 |
| Jun 10, 2024 | 3.8500 | 4.0500 | 3.7500 | 4.0100 | 4.0100 | 411,500 |
| Jun 7, 2024 | 4.0800 | 4.2500 | 3.8000 | 3.8400 | 3.8400 | 937,300 |
| Jun 6, 2024 | 3.9100 | 4.1700 | 3.8600 | 4.0400 | 4.0400 | 833,900 |
| Jun 5, 2024 | 3.8400 | 3.9800 | 3.7300 | 3.9100 | 3.9100 | 477,200 |
| Jun 4, 2024 | 3.5500 | 3.8400 | 3.5100 | 3.8000 | 3.8000 | 588,600 |
| Jun 3, 2024 | 3.4700 | 3.6000 | 3.4700 | 3.4900 | 3.4900 | 404,300 |
| May 31, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4400 | 3.4400 | 169,400 |
| May 30, 2024 | 3.5200 | 3.6000 | 3.4600 | 3.5400 | 3.5400 | 222,700 |
| May 29, 2024 | 3.6000 | 3.6300 | 3.4800 | 3.4900 | 3.4900 | 215,100 |
| May 28, 2024 | 3.6300 | 3.6700 | 3.5300 | 3.5900 | 3.5900 | 366,900 |
| May 27, 2024 | 3.5800 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 264,800 |
| May 24, 2024 | 3.4300 | 3.6000 | 3.3800 | 3.5900 | 3.5900 | 275,500 |
| May 23, 2024 | 3.6000 | 3.6200 | 3.4000 | 3.4300 | 3.4300 | 429,500 |
| May 22, 2024 | 3.5100 | 3.7400 | 3.5100 | 3.5900 | 3.5900 | 624,300 |
| May 21, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5200 | 3.5200 | 410,500 |
| May 17, 2024 | 3.3500 | 3.4400 | 3.2900 | 3.3100 | 3.3100 | 394,300 |
| May 16, 2024 | 3.4500 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 287,600 |
| May 15, 2024 | 3.2400 | 3.4200 | 3.2000 | 3.4200 | 3.4200 | 602,400 |
| May 14, 2024 | 3.1500 | 3.2200 | 3.1100 | 3.1700 | 3.1700 | 185,900 |
| May 13, 2024 | 3.2400 | 3.3400 | 3.1500 | 3.1800 | 3.1800 | 269,500 |
| May 10, 2024 | 3.2500 | 3.2800 | 3.1600 | 3.2400 | 3.2400 | 330,600 |
| May 9, 2024 | 3.1000 | 3.2500 | 3.0900 | 3.2500 | 3.2500 | 206,100 |
| May 8, 2024 | 3.1200 | 3.1800 | 3.0000 | 3.1300 | 3.1300 | 379,600 |
| May 7, 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1200 | 3.1200 | 385,700 |
| May 6, 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 632,300 |
| May 3, 2024 | 3.4900 | 3.5000 | 3.3000 | 3.3400 | 3.3400 | 425,200 |
| May 2, 2024 | 3.4800 | 3.5300 | 3.3800 | 3.3900 | 3.3900 | 511,200 |
| May 1, 2024 | 3.4900 | 3.5550 | 3.3200 | 3.4500 | 3.4500 | 615,200 |
| Apr 30, 2024 | 3.7900 | 3.8400 | 3.4900 | 3.4900 | 3.4900 | 474,900 |
| Apr 29, 2024 | 4.0600 | 4.1300 | 3.8100 | 3.8800 | 3.8800 | 480,300 |
| Apr 26, 2024 | 4.1700 | 4.2500 | 4.1400 | 4.1500 | 4.1500 | 157,000 |
| Apr 25, 2024 | 4.1000 | 4.2200 | 3.9700 | 4.1800 | 4.1800 | 328,600 |
| Apr 24, 2024 | 4.2000 | 4.3300 | 4.1400 | 4.2000 | 4.2000 | 503,000 |
| Apr 23, 2024 | 4.0200 | 4.1900 | 3.9500 | 4.1600 | 4.1600 | 410,800 |
| Apr 22, 2024 | 3.8300 | 4.0300 | 3.6800 | 4.0300 | 4.0300 | 417,700 |
| Apr 19, 2024 | 3.6500 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 230,600 |
| Apr 18, 2024 | 3.6500 | 3.6800 | 3.5300 | 3.5700 | 3.5700 | 305,700 |
| Apr 17, 2024 | 3.6100 | 3.7600 | 3.5500 | 3.5700 | 3.5700 | 193,300 |
| Apr 16, 2024 | 3.6900 | 3.7200 | 3.5200 | 3.6700 | 3.6700 | 398,400 |
| Apr 15, 2024 | 3.9500 | 3.9500 | 3.6600 | 3.6900 | 3.6900 | 559,800 |
| Apr 12, 2024 | 4.0600 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 341,600 |
| Apr 11, 2024 | 4.1600 | 4.1900 | 4.0200 | 4.1000 | 4.1000 | 182,200 |
| Apr 10, 2024 | 4.1000 | 4.1800 | 4.0300 | 4.1600 | 4.1600 | 243,500 |
| Apr 9, 2024 | 4.2500 | 4.3100 | 4.1200 | 4.1600 | 4.1600 | 254,100 |
| Apr 8, 2024 | 4.4100 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 386,100 |
| Apr 5, 2024 | 4.3200 | 4.3600 | 4.2500 | 4.3400 | 4.3400 | 239,600 |
| Apr 4, 2024 | 4.3200 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 482,800 |
| Apr 3, 2024 | 4.2800 | 4.4100 | 4.2800 | 4.3300 | 4.3300 | 266,200 |
| Apr 2, 2024 | 4.4000 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 466,900 |
| Apr 1, 2024 | 4.5400 | 4.6100 | 4.4500 | 4.5400 | 4.5400 | 252,900 |
| Mar 28, 2024 | 4.4800 | 4.7600 | 4.3800 | 4.5600 | 4.5600 | 686,300 |
| Mar 27, 2024 | 4.3700 | 4.4400 | 4.1500 | 4.4100 | 4.4100 | 476,800 |
| Mar 26, 2024 | 4.3300 | 4.3700 | 4.2200 | 4.2800 | 4.2800 | 334,600 |
| Mar 25, 2024 | 4.3200 | 4.3700 | 4.1800 | 4.3300 | 4.3300 | 523,400 |
| Mar 22, 2024 | 4.2200 | 4.2200 | 4.0200 | 4.1500 | 4.1500 | 421,700 |
| Mar 21, 2024 | 4.4200 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | 338,700 |
| Mar 20, 2024 | 4.0200 | 4.3550 | 3.9800 | 4.3200 | 4.3200 | 634,200 |
| Mar 19, 2024 | 3.9600 | 4.0900 | 3.7800 | 4.0100 | 4.0100 | 461,200 |
| Mar 18, 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0100 | 4.0100 | 437,700 |
| Mar 15, 2024 | 3.9800 | 4.2000 | 3.9000 | 4.1600 | 4.1600 | 660,800 |
| Mar 14, 2024 | 4.1300 | 4.1500 | 3.9400 | 3.9900 | 3.9900 | 605,400 |
| Mar 13, 2024 | 4.2000 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 491,500 |
| Mar 12, 2024 | 4.2900 | 4.2900 | 4.1400 | 4.2300 | 4.2300 | 511,800 |
| Mar 11, 2024 | 4.7500 | 4.7900 | 4.2200 | 4.2400 | 4.2400 | 779,600 |
| Mar 8, 2024 | 4.5000 | 4.9100 | 4.5000 | 4.6200 | 4.6200 | 774,300 |
| Mar 7, 2024 | 4.6000 | 4.7000 | 4.4900 | 4.5600 | 4.5600 | 367,400 |
| Mar 6, 2024 | 4.6400 | 4.8400 | 4.6000 | 4.6700 | 4.6700 | 753,400 |
| Mar 5, 2024 | 4.7600 | 4.9600 | 4.5100 | 4.6000 | 4.6000 | 728,900 |
| Mar 4, 2024 | 5.3500 | 5.4300 | 4.7300 | 4.8600 | 4.8600 | 1,402,600 |
| Mar 1, 2024 | 5.2800 | 5.2800 | 5.0000 | 5.2400 | 5.2400 | 496,400 |
| Feb 29, 2024 | 5.5000 | 5.6200 | 4.9800 | 5.1600 | 5.1600 | 975,500 |
| Feb 28, 2024 | 6.0700 | 6.1500 | 5.4000 | 5.4000 | 5.4000 | 1,537,100 |
| Feb 27, 2024 | 6.1300 | 6.1900 | 5.6800 | 5.8600 | 5.8600 | 1,083,100 |
| Feb 26, 2024 | 5.2000 | 5.8400 | 5.2000 | 5.7700 | 5.7700 | 1,211,200 |
| Feb 23, 2024 | 5.5000 | 5.5000 | 5.1000 | 5.1400 | 5.1400 | 526,900 |
| Feb 22, 2024 | 5.6000 | 5.7500 | 5.5100 | 5.5500 | 5.5500 | 667,800 |
| Feb 21, 2024 | 5.3900 | 5.6200 | 5.3900 | 5.5200 | 5.5200 | 598,900 |
| Feb 20, 2024 | 6.0000 | 6.0500 | 5.4200 | 5.7400 | 5.7400 | 1,168,100 |
| Feb 16, 2024 | 6.1000 | 6.1700 | 5.7000 | 5.9400 | 5.9400 | 1,134,800 |
| Feb 15, 2024 | 5.9700 | 6.0700 | 5.6400 | 5.9900 | 5.9900 | 1,543,800 |
| Feb 14, 2024 | 5.3500 | 5.9000 | 5.2500 | 5.8600 | 5.8600 | 2,487,600 |
| Feb 13, 2024 | 5.0000 | 5.2100 | 4.7300 | 4.9200 | 4.9200 | 1,029,300 |
| Feb 12, 2024 | 4.8600 | 5.3000 | 4.8500 | 5.2100 | 5.2100 | 1,580,800 |
| Feb 9, 2024 | 4.9500 | 4.9500 | 4.6500 | 4.8600 | 4.8600 | 1,212,600 |
| Feb 8, 2024 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 866,900 |
| Feb 7, 2024 | 4.2100 | 4.2200 | 4.0200 | 4.1800 | 4.1800 | 462,400 |
| Feb 6, 2024 | 4.0800 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 313,300 |
| Feb 5, 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 281,700 |
| Feb 2, 2024 | 4.2600 | 4.3200 | 4.1100 | 4.2100 | 4.2100 | 549,800 |
| Feb 1, 2024 | 4.3600 | 4.4800 | 4.1900 | 4.3500 | 4.3500 | 498,000 |
| Jan 31, 2024 | 4.3200 | 4.6200 | 4.2900 | 4.3200 | 4.3200 | 386,400 |
| Jan 30, 2024 | 4.7000 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 603,300 |
| Jan 29, 2024 | 4.5100 | 4.7500 | 4.3200 | 4.6400 | 4.6400 | 750,300 |
| Jan 26, 2024 | 4.3200 | 4.5000 | 4.2500 | 4.4800 | 4.4800 | 906,900 |
| Jan 25, 2024 | 4.0600 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 489,500 |
| Jan 24, 2024 | 4.2000 | 4.3000 | 3.9900 | 4.0400 | 4.0400 | 597,900 |
| Jan 23, 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 374,000 |
| Jan 22, 2024 | 4.2400 | 4.3600 | 4.0400 | 4.2100 | 4.2100 | 666,800 |
| Jan 19, 2024 | 4.3100 | 4.3100 | 4.0100 | 4.2700 | 4.2700 | 681,100 |
| Jan 18, 2024 | 4.6800 | 4.7300 | 4.2300 | 4.3000 | 4.3000 | 931,400 |
| Jan 17, 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 367,100 |
| Jan 16, 2024 | 4.8700 | 4.9400 | 4.5500 | 4.7900 | 4.7900 | 599,700 |
| Jan 15, 2024 | 4.7100 | 5.0000 | 4.6800 | 4.8900 | 4.8900 | 287,000 |
| Jan 12, 2024 | 5.2400 | 5.3600 | 4.8300 | 4.8400 | 4.8400 | 1,190,500 |
| Jan 11, 2024 | 6.2500 | 6.3500 | 5.2300 | 5.4400 | 5.4400 | 1,832,600 |
| Jan 10, 2024 | 5.5700 | 6.0900 | 5.3800 | 5.8800 | 5.8800 | 876,100 |
| Jan 9, 2024 | 5.8100 | 5.9600 | 5.6100 | 5.6300 | 5.6300 | 675,200 |
| Jan 8, 2024 | 5.6600 | 6.0200 | 5.2900 | 5.8400 | 5.8400 | 1,297,400 |
| Jan 5, 2024 | 5.8000 | 5.8100 | 5.4700 | 5.5600 | 5.5600 | 663,000 |
| Jan 4, 2024 | 5.8500 | 6.1300 | 5.6400 | 5.8100 | 5.8100 | 800,000 |
| Jan 3, 2024 | 5.4000 | 5.9800 | 5.1200 | 5.7500 | 5.7500 | 816,200 |
| Jan 2, 2024 | 6.7000 | 6.7000 | 5.8400 | 5.8500 | 5.8500 | 1,459,700 |
| Dec 29, 2023 | 7.1100 | 7.4700 | 5.8700 | 5.9600 | 5.9600 | 2,270,200 |
| Dec 28, 2023 | 7.2100 | 7.4300 | 6.8300 | 7.0400 | 7.0400 | 1,446,000 |
| Dec 27, 2023 | 7.2000 | 7.5800 | 6.9500 | 7.5700 | 7.5700 | 2,398,700 |
| Dec 22, 2023 | 6.5500 | 7.2000 | 6.3600 | 6.7600 | 6.7600 | 2,611,700 |
| Dec 21, 2023 | 5.8900 | 6.4900 | 5.7100 | 6.4800 | 6.4800 | 1,605,000 |
| Dec 20, 2023 | 5.4300 | 6.2000 | 5.2500 | 5.5800 | 5.5800 | 2,364,700 |
| Dec 19, 2023 | 5.2800 | 5.7500 | 4.9000 | 5.0800 | 5.0800 | 1,602,100 |
| Dec 18, 2023 | 4.7800 | 5.2200 | 4.7800 | 5.1500 | 5.1500 | 997,200 |
| Dec 15, 2023 | 4.7300 | 4.9300 | 4.6200 | 4.9200 | 4.9200 | 1,003,100 |
| Dec 14, 2023 | 5.0500 | 5.2200 | 4.7700 | 4.8300 | 4.8300 | 1,079,700 |
| Dec 13, 2023 | 4.6100 | 5.0200 | 4.4800 | 5.0200 | 5.0200 | 893,900 |
| Dec 12, 2023 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 577,300 |
| Dec 11, 2023 | 5.4000 | 5.4000 | 4.5100 | 4.5200 | 4.5200 | 1,079,500 |
| Dec 8, 2023 | 5.3500 | 5.7100 | 5.3500 | 5.7000 | 5.7000 | 828,200 |
| Dec 7, 2023 | 5.0600 | 5.4800 | 5.0600 | 5.3400 | 5.3400 | 494,000 |
| Dec 6, 2023 | 5.5200 | 5.6300 | 5.0900 | 5.2400 | 5.2400 | 972,800 |
| Dec 5, 2023 | 5.1800 | 5.7000 | 5.1100 | 5.4000 | 5.4000 | 1,474,500 |
| Dec 4, 2023 | 5.1000 | 5.2600 | 4.8500 | 5.2300 | 5.2300 | 1,293,500 |
| Dec 1, 2023 | 4.2100 | 4.7100 | 4.1600 | 4.6800 | 4.6800 | 803,200 |
| Nov 30, 2023 | 4.2700 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 264,000 |
| Nov 29, 2023 | 4.3100 | 4.4400 | 4.2300 | 4.2850 | 4.2850 | 488,500 |
| Nov 28, 2023 | 3.9500 | 4.2700 | 3.9500 | 4.2700 | 4.2700 | 794,400 |
| Nov 27, 2023 | 3.9100 | 4.1000 | 3.8600 | 3.9300 | 3.9300 | 277,300 |
| Nov 24, 2023 | 3.8900 | 4.0700 | 3.8500 | 3.9800 | 3.9800 | 451,200 |
| Nov 23, 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 135,400 |
| Nov 22, 2023 | 3.9100 | 3.9400 | 3.7900 | 3.9300 | 3.9300 | 485,400 |
| Nov 21, 2023 | 4.0100 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 530,300 |
| Nov 20, 2023 | 4.1600 | 4.2200 | 4.0100 | 4.0500 | 4.0500 | 534,700 |
| Nov 17, 2023 | 4.0400 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 313,000 |
| Nov 16, 2023 | 4.1900 | 4.1900 | 3.9900 | 4.0400 | 4.0400 | 389,700 |
| Nov 15, 2023 | 3.9800 | 4.3000 | 3.8900 | 4.2400 | 4.2400 | 715,700 |
| Nov 14, 2023 | 3.9900 | 4.0500 | 3.8200 | 3.9000 | 3.9000 | 482,600 |
| Nov 13, 2023 | 4.2600 | 4.2600 | 3.9100 | 3.9400 | 3.9400 | 812,700 |
| Nov 10, 2023 | 4.4900 | 4.5600 | 4.2300 | 4.3100 | 4.3100 | 539,300 |
| Nov 9, 2023 | 4.7000 | 4.9000 | 4.3800 | 4.4400 | 4.4400 | 997,800 |
| Nov 8, 2023 | 4.5900 | 4.6100 | 4.3800 | 4.4500 | 4.4500 | 297,800 |
| Nov 7, 2023 | 4.5300 | 4.6450 | 4.3600 | 4.6000 | 4.6000 | 408,600 |
| Nov 6, 2023 | 4.6000 | 4.6800 | 4.4500 | 4.5300 | 4.5300 | 302,400 |
| Nov 3, 2023 | 4.3800 | 4.6600 | 4.3800 | 4.5200 | 4.5200 | 471,600 |
| Nov 2, 2023 | 4.4000 | 4.5900 | 4.3100 | 4.5400 | 4.5400 | 612,800 |
| Nov 1, 2023 | 4.2800 | 4.3400 | 4.1200 | 4.2600 | 4.2600 | 390,800 |
| Oct 31, 2023 | 4.0000 | 4.2900 | 3.8700 | 4.2500 | 4.2500 | 576,000 |
| Oct 30, 2023 | 4.3100 | 4.3200 | 4.0000 | 4.1000 | 4.1000 | 452,600 |
| Oct 27, 2023 | 4.2800 | 4.4200 | 4.0800 | 4.1000 | 4.1000 | 467,800 |
| Oct 26, 2023 | 4.4900 | 4.5400 | 4.1800 | 4.2700 | 4.2700 | 634,600 |
| Oct 25, 2023 | 4.7300 | 4.8500 | 4.5200 | 4.5900 | 4.5900 | 690,800 |
| Oct 24, 2023 | 4.7000 | 4.8100 | 4.4900 | 4.6900 | 4.6900 | 1,036,400 |
| Oct 23, 2023 | 4.2000 | 4.4000 | 4.0500 | 4.2900 | 4.2900 | 790,400 |
| Oct 20, 2023 | 4.1700 | 4.3400 | 4.0400 | 4.0700 | 4.0700 | 323,200 |
| Oct 19, 2023 | 4.0600 | 4.1200 | 3.9400 | 4.0500 | 4.0500 | 396,100 |
| Oct 18, 2023 | 4.1900 | 4.2800 | 3.9600 | 3.9800 | 3.9800 | 354,300 |
| Oct 17, 2023 | 4.2600 | 4.4000 | 4.1300 | 4.2300 | 4.2300 | 558,000 |
| Oct 16, 2023 | 4.1600 | 4.3100 | 3.9800 | 4.2800 | 4.2800 | 625,900 |
| Oct 13, 2023 | 4.0300 | 4.0500 | 3.8700 | 3.8900 | 3.8900 | 337,200 |
| Oct 12, 2023 | 4.0600 | 4.1000 | 3.9500 | 3.9800 | 3.9800 | 303,500 |
| Oct 11, 2023 | 4.3100 | 4.3400 | 4.0400 | 4.1000 | 4.1000 | 289,100 |
| Oct 10, 2023 | 4.1600 | 4.4200 | 4.1600 | 4.3200 | 4.3200 | 255,400 |
| Oct 6, 2023 | 3.9900 | 4.2800 | 3.9300 | 4.2700 | 4.2700 | 415,400 |
| Oct 5, 2023 | 4.1200 | 4.2500 | 3.9400 | 4.0200 | 4.0200 | 367,900 |
| Oct 4, 2023 | 4.0100 | 4.1000 | 3.8700 | 4.0700 | 4.0700 | 209,400 |
| Oct 3, 2023 | 4.2000 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 278,200 |
| Oct 2, 2023 | 4.4400 | 4.6700 | 4.1700 | 4.2400 | 4.2400 | 476,800 |
| Sep 29, 2023 | 4.2600 | 4.3300 | 4.1600 | 4.1900 | 4.1900 | 176,600 |
| Sep 28, 2023 | 4.0700 | 4.3500 | 4.0000 | 4.2300 | 4.2300 | 446,000 |
| Sep 27, 2023 | 4.0900 | 4.1400 | 3.9300 | 4.0500 | 4.0500 | 195,000 |
| Sep 26, 2023 | 3.9900 | 4.0400 | 3.9400 | 3.9500 | 3.9500 | 126,500 |
| Sep 25, 2023 | 4.0400 | 4.0900 | 3.9200 | 4.0600 | 4.0600 | 131,800 |
| Sep 22, 2023 | 4.1300 | 4.1600 | 4.0100 | 4.0400 | 4.0400 | 211,000 |
| Sep 21, 2023 | 4.1000 | 4.1000 | 3.9700 | 4.0800 | 4.0800 | 265,700 |
| Sep 20, 2023 | 4.2900 | 4.3400 | 4.1400 | 4.1400 | 4.1400 | 199,900 |
| Sep 19, 2023 | 4.3100 | 4.4200 | 4.1800 | 4.2500 | 4.2500 | 172,700 |
| Sep 18, 2023 | 4.5300 | 4.6100 | 4.2800 | 4.2900 | 4.2900 | 432,100 |
| Sep 15, 2023 | 4.4000 | 4.4000 | 4.2150 | 4.2700 | 4.2700 | 266,200 |
| Sep 14, 2023 | 4.3800 | 4.5700 | 4.3400 | 4.4200 | 4.4200 | 252,300 |
| Sep 13, 2023 | 4.4400 | 4.4400 | 4.2100 | 4.2850 | 4.2850 | 260,600 |
| Sep 12, 2023 | 4.5900 | 4.7700 | 4.3300 | 4.4100 | 4.4100 | 510,300 |
| Sep 11, 2023 | 4.5800 | 4.5800 | 4.2900 | 4.2900 | 4.2900 | 228,100 |
| Sep 8, 2023 | 4.6700 | 4.6700 | 4.5050 | 4.5500 | 4.5500 | 219,800 |
| Sep 7, 2023 | 4.6000 | 4.7300 | 4.4700 | 4.6500 | 4.6500 | 176,400 |
| Sep 6, 2023 | 4.8300 | 4.8300 | 4.5900 | 4.6600 | 4.6600 | 399,000 |
| Sep 5, 2023 | 4.6500 | 4.7500 | 4.6000 | 4.6800 | 4.6800 | 294,000 |
| Sep 1, 2023 | 4.9900 | 4.9900 | 4.6300 | 4.7400 | 4.7400 | 420,300 |
| Aug 31, 2023 | 5.2000 | 5.3300 | 4.9200 | 4.9600 | 4.9600 | 320,200 |
| Aug 30, 2023 | 5.3500 | 5.3800 | 5.1500 | 5.2700 | 5.2700 | 268,100 |
| Aug 29, 2023 | 4.6500 | 5.5700 | 4.6000 | 5.3700 | 5.3700 | 557,200 |
| Aug 28, 2023 | 4.7700 | 4.8100 | 4.6600 | 4.6800 | 4.6800 | 185,000 |
| Aug 25, 2023 | 4.7000 | 4.8400 | 4.6000 | 4.6800 | 4.6800 | 292,500 |
| Aug 24, 2023 | 5.1000 | 5.1200 | 4.6700 | 4.6900 | 4.6900 | 283,100 |
| Aug 23, 2023 | 4.7500 | 5.2000 | 4.7100 | 5.1200 | 5.1200 | 409,700 |
| Aug 22, 2023 | 4.7500 | 4.9400 | 4.6400 | 4.7200 | 4.7200 | 223,200 |
| Aug 21, 2023 | 5.0600 | 5.2000 | 4.8100 | 4.8500 | 4.8500 | 354,100 |
| Aug 18, 2023 | 4.8900 | 5.2000 | 4.8300 | 5.1200 | 5.1200 | 394,800 |
| Aug 17, 2023 | 5.5100 | 5.5100 | 5.1400 | 5.1900 | 5.1900 | 395,600 |
| Aug 16, 2023 | 5.6400 | 5.7600 | 5.5100 | 5.6500 | 5.6500 | 215,600 |
| Aug 15, 2023 | 6.0300 | 6.1500 | 5.6600 | 5.6900 | 5.6900 | 206,300 |
| Aug 14, 2023 | 6.2000 | 6.3000 | 5.8800 | 6.1000 | 6.1000 | 294,200 |
| Aug 11, 2023 | 6.0700 | 6.3200 | 5.9600 | 6.2800 | 6.2800 | 294,900 |
| Aug 10, 2023 | 6.2500 | 6.5600 | 5.9600 | 5.9900 | 5.9900 | 275,700 |
| Aug 9, 2023 | 6.6200 | 6.7500 | 6.2000 | 6.2100 | 6.2100 | 258,000 |
| Aug 8, 2023 | 6.4700 | 6.6400 | 6.1200 | 6.5600 | 6.5600 | 373,000 |
| Aug 4, 2023 | 6.5100 | 6.5800 | 6.2600 | 6.2900 | 6.2900 | 237,000 |
| Aug 3, 2023 | 6.5100 | 6.6600 | 6.4200 | 6.5000 | 6.5000 | 194,800 |
| Aug 2, 2023 | 6.9000 | 7.0500 | 6.6000 | 6.6400 | 6.6400 | 271,800 |
| Aug 1, 2023 | 7.0200 | 7.0200 | 6.7000 | 6.8800 | 6.8800 | 286,700 |
| Jul 31, 2023 | 7.0100 | 7.2300 | 7.0100 | 7.1400 | 7.1400 | 295,100 |
| Jul 28, 2023 | 6.7500 | 7.0500 | 6.7500 | 7.0200 | 7.0200 | 297,800 |
| Jul 27, 2023 | 7.2000 | 7.2000 | 6.6500 | 6.6500 | 6.6500 | 270,500 |
| Jul 26, 2023 | 6.7900 | 7.0700 | 6.6800 | 7.0000 | 7.0000 | 301,100 |
| Jul 25, 2023 | 6.9000 | 7.1200 | 6.7900 | 6.8100 | 6.8100 | 263,300 |
| Jul 24, 2023 | 6.8500 | 6.9500 | 6.5600 | 6.7800 | 6.7800 | 453,300 |
| Jul 21, 2023 | 7.3000 | 7.4100 | 6.7600 | 7.0400 | 7.0400 | 471,300 |
| Jul 20, 2023 | 7.8400 | 7.8600 | 7.1400 | 7.1500 | 7.1500 | 363,300 |
| Jul 19, 2023 | 7.4500 | 7.8100 | 7.3800 | 7.5900 | 7.5900 | 372,600 |
| Jul 18, 2023 | 7.2600 | 7.5800 | 7.0300 | 7.3700 | 7.3700 | 402,200 |
| Jul 17, 2023 | 7.9900 | 8.3900 | 7.5400 | 7.5500 | 7.5500 | 711,500 |
| Jul 14, 2023 | 8.7000 | 8.7400 | 7.6800 | 7.9000 | 7.9000 | 1,120,000 |
| Jul 13, 2023 | 7.6700 | 8.9600 | 7.6700 | 8.6900 | 8.6900 | 1,345,000 |
| Jul 12, 2023 | 7.8800 | 7.8800 | 7.5500 | 7.6100 | 7.6100 | 354,200 |
| Jul 11, 2023 | 7.9300 | 7.9800 | 7.3700 | 7.4900 | 7.4900 | 676,100 |
| Jul 10, 2023 | 7.4300 | 7.8800 | 7.1200 | 7.8800 | 7.8800 | 791,900 |
| Jul 7, 2023 | 6.9000 | 7.5700 | 6.8900 | 7.3600 | 7.3600 | 919,800 |
| Jul 6, 2023 | 6.9200 | 7.0800 | 6.6100 | 6.9300 | 6.9300 | 940,500 |
| Jul 5, 2023 | 6.4600 | 6.9600 | 6.2700 | 6.8600 | 6.8600 | 817,000 |
| Jul 4, 2023 | 6.3500 | 6.5500 | 6.3500 | 6.5100 | 6.5100 | 465,200 |
| Jun 30, 2023 | 6.3500 | 6.4200 | 5.8900 | 6.1400 | 6.1400 | 968,500 |
| Jun 29, 2023 | 6.1100 | 6.3100 | 5.9100 | 6.1400 | 6.1400 | 526,800 |
| Jun 28, 2023 | 5.4300 | 6.1000 | 5.4300 | 5.9000 | 5.9000 | 790,100 |
| Jun 27, 2023 | 5.3100 | 5.7200 | 5.3000 | 5.7000 | 5.7000 | 757,300 |
| Jun 26, 2023 | 5.3400 | 5.6500 | 5.1000 | 5.1700 | 5.1700 | 452,200 |
Related Tickers
HUT.TO Hut 8 Corp.
19.96
+16.86%
BITF.TO Bitfarms Ltd.
3.8000
+4.11%
DMGI.V DMG Blockchain Solutions Inc.
0.5300
+1.92%
GLXY.TO Galaxy Digital Holdings Ltd.
15.71
+8.49%
HUT Hut 8 Corp.
14.62
+16.68%
BITF Bitfarms Ltd.
2.7800
+3.73%
DEFI.NE DeFi Technologies Inc.
1.8000
+22.45%
CSTR.V CryptoStar Corp.
0.0300
0.00%
RIOT Riot Platforms, Inc.
9.20
-0.11%
CIFR Cipher Mining Inc.
4.2400
-0.70%