Toronto - Delayed Quote CAD
Canlan Ice Sports Corp. (ICE.TO)
4.0000
0.0000
(0.00%)
At close: April 23 at 10:12:13 AM 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 2, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 1, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 30, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 29, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 28, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 25, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 24, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 23, 2025 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 1,000 |
| Apr 22, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Apr 21, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 100 |
| Apr 17, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 16, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 15, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 14, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 11, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Apr 10, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 9, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Apr 8, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Apr 7, 2025 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| Apr 4, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 3, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 2, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Apr 1, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 31, 2025 | 0.03 Dividend | |||||
| Mar 31, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 28, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8900 | - |
| Mar 27, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8900 | - |
| Mar 26, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8900 | - |
| Mar 25, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8900 | 100 |
| Mar 24, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 21, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 20, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 19, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 18, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 17, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 14, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 13, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 12, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 11, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 10, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 7, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 6, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 5, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Mar 4, 2025 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.8702 | 600 |
| Mar 3, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 28, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 27, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 26, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 25, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 24, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 21, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 20, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 19, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 18, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | 200 |
| Feb 14, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | 500 |
| Feb 13, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 12, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 11, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 10, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 7, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 6, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | - |
| Feb 5, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0488 | 300 |
| Feb 4, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | 200 |
| Feb 3, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 31, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | 300 |
| Jan 30, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 29, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 28, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 27, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 24, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 23, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | 500 |
| Jan 22, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 21, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 20, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 17, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 16, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 15, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 14, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 13, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 10, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 9, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 8, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | - |
| Jan 7, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8702 | 200 |
| Jan 6, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8503 | - |
| Jan 3, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8503 | 100 |
| Jan 2, 2025 | 3.9200 | 3.9200 | 3.8000 | 3.8000 | 3.7709 | 1,400 |
| Dec 31, 2024 | 0.03 Dividend | |||||
| Dec 31, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0587 | - |
| Dec 30, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 27, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 24, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 23, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 20, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 19, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | 100 |
| Dec 18, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0700 | 4.0092 | 200 |
| Dec 17, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9895 | - |
| Dec 16, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9895 | - |
| Dec 13, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9895 | 300 |
| Dec 12, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 11, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | - |
| Dec 10, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0289 | 100 |
| Dec 9, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Dec 6, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Dec 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 1,000 |
| Dec 4, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Dec 3, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Dec 2, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 1,200 |
| Nov 29, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 100 |
| Nov 28, 2024 | 3.9200 | 4.0800 | 3.9200 | 4.0800 | 4.0191 | 200 |
| Nov 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 25, 2024 | 3.9200 | 4.1000 | 3.9200 | 4.1000 | 4.0388 | 400 |
| Nov 22, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 21, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 500 |
| Nov 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 19, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 14, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 13, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 12, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 11, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 8, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 7, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 6, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Nov 4, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 400 |
| Nov 1, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9797 | 300 |
| Oct 31, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8418 | - |
| Oct 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8418 | 200 |
| Oct 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8418 | - |
| Oct 28, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8418 | - |
| Oct 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8418 | - |
| Oct 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8418 | - |
| Oct 23, 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.8418 | 1,000 |
| Oct 22, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7925 | - |
| Oct 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7925 | 500 |
| Oct 18, 2024 | 3.9600 | 3.9600 | 3.7000 | 3.7500 | 3.6940 | 3,300 |
| Oct 17, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9009 | 500 |
| Oct 16, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.8910 | 1,600 |
| Oct 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Oct 11, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 100 |
| Oct 10, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | - |
| Oct 9, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0388 | 4,800 |
| Oct 8, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Oct 7, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Oct 4, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Oct 3, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | 700 |
| Oct 2, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Oct 1, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Sep 30, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Sep 27, 2024 | 0.03 Dividend | |||||
| Sep 27, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8910 | - |
| Sep 26, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8615 | 400 |
| Sep 25, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8810 | - |
| Sep 24, 2024 | 3.9800 | 3.9800 | 3.9700 | 3.9700 | 3.8810 | 1,000 |
| Sep 23, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9788 | - |
| Sep 20, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9788 | - |
| Sep 19, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9788 | 100 |
| Sep 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0081 | - |
| Sep 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0081 | 1,100 |
| Sep 16, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7148 | 100 |
| Sep 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9103 | 500 |
| Sep 12, 2024 | 3.8700 | 4.0100 | 3.8700 | 4.0000 | 3.9103 | 2,200 |
| Sep 11, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Sep 10, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Sep 9, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Sep 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Sep 5, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Sep 4, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | 800 |
| Sep 3, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Aug 30, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Aug 29, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | - |
| Aug 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | 200 |
| Aug 27, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7637 | 100 |
| Aug 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5193 | - |
| Aug 23, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5193 | - |
| Aug 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5193 | 100 |
| Aug 21, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6073 | - |
| Aug 20, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6073 | - |
| Aug 19, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6073 | - |
| Aug 16, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6073 | - |
| Aug 15, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6073 | 200 |
| Aug 14, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8028 | - |
| Aug 13, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8028 | 200 |
| Aug 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Aug 9, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Aug 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Aug 7, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Aug 6, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Aug 2, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Aug 1, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Jul 31, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | - |
| Jul 30, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6757 | 200 |
| Jul 29, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8321 | - |
| Jul 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8321 | - |
| Jul 25, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8321 | - |
| Jul 24, 2024 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | 3.8321 | 600 |
| Jul 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8126 | - |
| Jul 12, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.8126 | 800 |
| Jul 11, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8028 | 100 |
| Jul 10, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7344 | - |
| Jul 9, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7344 | - |
| Jul 8, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7344 | - |
| Jul 5, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7344 | - |
| Jul 4, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7344 | 100 |
| Jul 3, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7246 | - |
| Jul 2, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7246 | - |
| Jun 28, 2024 | 0.03 Dividend | |||||
| Jun 28, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7246 | - |
| Jun 27, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.6953 | 100 |
| Jun 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8699 | - |
| Jun 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8699 | - |
| Jun 24, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8699 | 3,500 |
| Jun 21, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6856 | - |
| Jun 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6856 | - |
| Jun 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6856 | - |
| Jun 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6856 | - |
| Jun 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6856 | - |
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.6856 | 700 |
| Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7341 | - |
| Jun 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7341 | - |
| Jun 11, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7341 | - |
| Jun 10, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7341 | - |
| Jun 7, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7341 | - |
| Jun 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7341 | 400 |
| Jun 5, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| Jun 4, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| Jun 3, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| May 31, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| May 30, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | 100 |
| May 29, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| May 28, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| May 27, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| May 24, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | - |
| May 23, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6565 | 500 |
| May 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | - |
| May 21, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | 200 |
| May 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | - |
| May 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | - |
| May 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | - |
| May 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | - |
| May 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8796 | - |
| May 10, 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 3.8796 | 500 |
| May 9, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7438 | - |
| May 8, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7438 | - |
| May 7, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7438 | - |
| May 6, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7438 | 100 |