Unlock stock picks and a broker-level newsfeed that powers Wall Street.
2.5600
-0.0400
(-1.54%)
At close: March 13 at 4:00:00 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 2.5300 | 2.6900 | 2.5100 | 2.5600 | 2.5600 | 47,800 |
Mar 12, 2025 | 2.5400 | 2.6200 | 2.4600 | 2.6000 | 2.6000 | 13,700 |
Mar 11, 2025 | 2.4000 | 2.6200 | 2.4000 | 2.5000 | 2.5000 | 41,000 |
Mar 10, 2025 | 2.5500 | 2.5700 | 2.4000 | 2.4400 | 2.4400 | 49,400 |
Mar 7, 2025 | 2.6700 | 2.7600 | 2.5700 | 2.6400 | 2.6400 | 47,900 |
Mar 6, 2025 | 2.7000 | 2.7000 | 2.5400 | 2.6200 | 2.6200 | 47,600 |
Mar 5, 2025 | 2.4500 | 2.7400 | 2.4500 | 2.7200 | 2.7200 | 28,800 |
Mar 4, 2025 | 2.5300 | 2.5500 | 2.3800 | 2.5200 | 2.5200 | 157,100 |
Mar 3, 2025 | 2.5600 | 2.6900 | 2.5500 | 2.6400 | 2.6400 | 52,300 |
Feb 28, 2025 | 2.6500 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 71,100 |
Feb 27, 2025 | 2.7100 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 80,500 |
Feb 26, 2025 | 2.6100 | 2.8000 | 2.6000 | 2.7400 | 2.7400 | 9,800 |
Feb 25, 2025 | 2.5700 | 2.7200 | 2.5600 | 2.6600 | 2.6600 | 61,800 |
Feb 24, 2025 | 2.7800 | 2.8100 | 2.5700 | 2.6300 | 2.6300 | 69,700 |
Feb 21, 2025 | 2.8800 | 2.8800 | 2.7300 | 2.8500 | 2.8500 | 117,400 |
Feb 20, 2025 | 2.9900 | 2.9900 | 2.8000 | 2.8300 | 2.8300 | 59,600 |
Feb 19, 2025 | 3.0300 | 3.0400 | 2.9000 | 3.0000 | 3.0000 | 32,400 |
Feb 18, 2025 | 3.0700 | 3.1100 | 3.0000 | 3.0300 | 3.0300 | 49,800 |
Feb 14, 2025 | 3.1800 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 35,900 |
Feb 13, 2025 | 3.1700 | 3.2600 | 3.1000 | 3.1700 | 3.1700 | 74,900 |
Feb 12, 2025 | 3.0200 | 3.2300 | 2.9900 | 3.2100 | 3.2100 | 95,000 |
Feb 11, 2025 | 3.0900 | 3.1000 | 2.9500 | 3.0700 | 3.0700 | 78,200 |
Feb 10, 2025 | 2.8400 | 3.1200 | 2.7900 | 3.1200 | 3.1200 | 171,300 |
Feb 7, 2025 | 2.7000 | 2.8700 | 2.7000 | 2.8700 | 2.8700 | 83,900 |
Feb 6, 2025 | 2.7300 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 24,000 |
Feb 5, 2025 | 2.7900 | 2.7900 | 2.6900 | 2.7300 | 2.7300 | 11,200 |
Feb 4, 2025 | 2.4700 | 2.7800 | 2.4700 | 2.7700 | 2.7700 | 106,500 |
Feb 3, 2025 | 2.3400 | 2.5100 | 2.3300 | 2.4500 | 2.4500 | 45,200 |
Jan 31, 2025 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 42,300 |
Jan 30, 2025 | 2.3700 | 2.5500 | 2.3300 | 2.5500 | 2.5500 | 33,800 |
Jan 29, 2025 | 2.3500 | 2.4100 | 2.3300 | 2.3900 | 2.3900 | 14,400 |
Jan 28, 2025 | 2.3200 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 15,800 |
Jan 27, 2025 | 2.3700 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 12,800 |
Jan 24, 2025 | 2.3400 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 19,800 |
Jan 23, 2025 | 2.3300 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 48,800 |
Jan 22, 2025 | 2.4100 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 48,100 |
Jan 21, 2025 | 2.5100 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 28,300 |
Jan 20, 2025 | 2.4500 | 2.5400 | 2.4200 | 2.5400 | 2.5400 | 132,000 |
Jan 17, 2025 | 2.3800 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 132,600 |
Jan 16, 2025 | 2.2600 | 2.4100 | 2.2600 | 2.3600 | 2.3600 | 118,100 |
Jan 15, 2025 | 2.1800 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 67,600 |
Jan 14, 2025 | 2.1900 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 46,200 |
Jan 13, 2025 | 2.2200 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 42,000 |
Jan 10, 2025 | 2.2200 | 2.2400 | 2.2200 | 2.2250 | 2.2250 | 24,700 |
Jan 9, 2025 | 2.2300 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 6,900 |
Jan 8, 2025 | 2.3100 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 82,700 |
Jan 7, 2025 | 2.2300 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 30,800 |
Jan 6, 2025 | 2.2200 | 2.3100 | 2.2100 | 2.2900 | 2.2900 | 73,900 |
Jan 3, 2025 | 2.1900 | 2.3000 | 2.1500 | 2.2800 | 2.2800 | 111,300 |
Jan 2, 2025 | 1.8400 | 2.1700 | 1.8400 | 2.1500 | 2.1500 | 160,400 |
Dec 31, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 83,800 |
Dec 30, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 83,400 |
Dec 27, 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 23,500 |
Dec 24, 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 27,900 |
Dec 23, 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 177,400 |
Dec 20, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 27,000 |
Dec 19, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 44,400 |
Dec 18, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 90,200 |
Dec 17, 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 34,300 |
Dec 16, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 55,200 |
Dec 13, 2024 | 1.9800 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 25,900 |
Dec 12, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 22,200 |
Dec 11, 2024 | 1.9700 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 16,800 |
Dec 10, 2024 | 2.0200 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 26,300 |
Dec 9, 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | 113,700 |
Dec 6, 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9400 | 1.9400 | 53,900 |
Dec 5, 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 68,800 |
Dec 4, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 18,900 |
Dec 3, 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 58,700 |
Dec 2, 2024 | 1.9400 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 72,500 |
Nov 29, 2024 | 1.8200 | 1.9800 | 1.8200 | 1.9700 | 1.9700 | 180,300 |
Nov 28, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 9,400 |
Nov 27, 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8300 | 1.8300 | 95,100 |
Nov 26, 2024 | 1.7700 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 85,700 |
Nov 25, 2024 | 1.7200 | 1.8500 | 1.7200 | 1.8100 | 1.8100 | 76,300 |
Nov 22, 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 15,500 |
Nov 21, 2024 | 1.7100 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 21,700 |
Nov 20, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7250 | 1.7250 | 19,000 |
Nov 19, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 9,700 |
Nov 18, 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7800 | 1.7800 | 21,500 |
Nov 15, 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7450 | 1.7450 | 100,400 |
Nov 14, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 24,700 |
Nov 13, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 20,300 |
Nov 12, 2024 | 1.8100 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 16,400 |
Nov 11, 2024 | 1.9000 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 187,700 |
Nov 8, 2024 | 1.8500 | 1.9800 | 1.8400 | 1.8700 | 1.8700 | 237,300 |
Nov 7, 2024 | 1.6600 | 1.7100 | 1.5800 | 1.7000 | 1.7000 | 31,300 |
Nov 6, 2024 | 1.7200 | 1.7300 | 1.6300 | 1.7000 | 1.7000 | 23,300 |
Nov 5, 2024 | 1.6700 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 3,300 |
Nov 4, 2024 | 1.6500 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 9,700 |
Nov 1, 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 64,400 |
Oct 31, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 10,300 |
Oct 30, 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 55,200 |
Oct 29, 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 25,700 |
Oct 28, 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 9,200 |
Oct 25, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 22,500 |
Oct 24, 2024 | 1.7700 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 39,100 |
Oct 23, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 12,600 |
Oct 22, 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 20,100 |
Oct 21, 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7500 | 1.7500 | 18,900 |
Oct 18, 2024 | 1.7500 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 41,900 |
Oct 17, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 13,900 |
Oct 16, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 18,900 |
Oct 15, 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 22,900 |
Oct 11, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 45,500 |
Oct 10, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 7,900 |
Oct 9, 2024 | 1.8000 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 10,400 |
Oct 8, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 9,900 |
Oct 7, 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 17,600 |
Oct 4, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 36,600 |
Oct 3, 2024 | 1.7400 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 103,300 |
Oct 2, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 38,900 |
Oct 1, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 23,900 |
Sep 30, 2024 | 1.7100 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 40,800 |
Sep 27, 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7400 | 1.7400 | 19,800 |
Sep 26, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 15,000 |
Sep 25, 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7900 | 1.7900 | 86,100 |
Sep 24, 2024 | 1.7000 | 1.7200 | 1.6150 | 1.7000 | 1.7000 | 31,100 |
Sep 23, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 22,900 |
Sep 20, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 73,500 |
Sep 19, 2024 | 1.6500 | 1.7300 | 1.6300 | 1.7000 | 1.7000 | 134,100 |
Sep 18, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 194,500 |
Sep 17, 2024 | 1.5600 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 32,600 |
Sep 16, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 36,900 |
Sep 13, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 36,600 |
Sep 12, 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 193,100 |
Sep 11, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.6100 | 1.6100 | 106,600 |
Sep 10, 2024 | 1.4800 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 29,700 |
Sep 9, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 38,800 |
Sep 6, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 33,300 |
Sep 5, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 32,500 |
Sep 4, 2024 | 1.4500 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 12,000 |
Sep 3, 2024 | 1.5200 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 34,600 |
Aug 30, 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 37,600 |
Aug 29, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 26,300 |
Aug 28, 2024 | 1.4600 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 36,700 |
Aug 27, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 26,600 |
Aug 26, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 20,700 |
Aug 23, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 39,800 |
Aug 22, 2024 | 1.4800 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 61,600 |
Aug 21, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 49,800 |
Aug 20, 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 103,600 |
Aug 19, 2024 | 1.5900 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 116,000 |
Aug 16, 2024 | 1.5700 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 105,400 |
Aug 15, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 95,000 |
Aug 14, 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 22,400 |
Aug 13, 2024 | 1.4400 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 56,600 |
Aug 12, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 53,900 |
Aug 9, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 42,400 |
Aug 8, 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 55,600 |
Aug 7, 2024 | 1.4600 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 53,100 |
Aug 6, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 31,500 |
Aug 2, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 48,500 |
Aug 1, 2024 | 1.5800 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 16,500 |
Jul 31, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 31,600 |
Jul 30, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 23,000 |
Jul 29, 2024 | 1.6100 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 18,000 |
Jul 26, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 35,200 |
Jul 25, 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 29,500 |
Jul 24, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 18,800 |
Jul 23, 2024 | 1.5700 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 21,700 |
Jul 22, 2024 | 1.5800 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 16,900 |
Jul 19, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 33,400 |
Jul 18, 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 21,800 |
Jul 17, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 14,200 |
Jul 16, 2024 | 1.6200 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 95,500 |
Jul 15, 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 56,000 |
Jul 12, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 82,400 |
Jul 11, 2024 | 1.6200 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 23,500 |
Jul 10, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 104,200 |
Jul 9, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 49,300 |
Jul 8, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 56,300 |
Jul 5, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 67,900 |
Jul 4, 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 93,600 |
Jul 3, 2024 | 1.4400 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 139,200 |
Jul 2, 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 62,900 |
Jun 28, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 37,300 |
Jun 27, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 38,700 |
Jun 26, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 51,200 |
Jun 25, 2024 | 1.4200 | 1.4400 | 1.4050 | 1.4300 | 1.4300 | 93,800 |
Jun 24, 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 27,900 |
Jun 21, 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 31,800 |
Jun 20, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 93,900 |
Jun 19, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 49,800 |
Jun 18, 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 63,400 |
Jun 17, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 50,400 |
Jun 14, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 113,800 |
Jun 13, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 60,200 |
Jun 12, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 98,700 |
Jun 11, 2024 | 1.5000 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 192,300 |
Jun 10, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 114,800 |
Jun 7, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 96,700 |
Jun 6, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 29,900 |
Jun 5, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.5000 | 1.5000 | 77,700 |
Jun 4, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 262,000 |
Jun 3, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 89,100 |
May 31, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 30,000 |
May 30, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 30,500 |
May 29, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 52,600 |
May 28, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 43,500 |
May 27, 2024 | 1.4700 | 1.6100 | 1.4700 | 1.5700 | 1.5700 | 62,800 |
May 24, 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 74,500 |
May 23, 2024 | 1.5300 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 44,100 |
May 22, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 33,900 |
May 21, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 90,300 |
May 17, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 53,900 |
May 16, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 24,500 |
May 15, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 67,100 |
May 14, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 105,100 |
May 13, 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 111,400 |
May 10, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 38,100 |
May 9, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 37,600 |
May 8, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 35,900 |
May 7, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 107,700 |
May 6, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 51,100 |
May 3, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 24,000 |
May 2, 2024 | 1.7000 | 1.7000 | 1.6550 | 1.6600 | 1.6600 | 12,000 |
May 1, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 20,200 |
Apr 30, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 15,200 |
Apr 29, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 23,700 |
Apr 26, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 40,100 |
Apr 25, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 54,000 |
Apr 24, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 24,800 |
Apr 23, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 38,200 |
Apr 22, 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 49,400 |
Apr 19, 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 43,100 |
Apr 18, 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 43,800 |
Apr 17, 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 43,300 |
Apr 16, 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 19,800 |
Apr 15, 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 37,600 |
Apr 12, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 30,600 |
Apr 11, 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 32,800 |
Apr 10, 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 47,300 |
Apr 9, 2024 | 1.6300 | 1.7200 | 1.6300 | 1.7100 | 1.7100 | 89,600 |
Apr 8, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 38,500 |
Apr 5, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 8,400 |
Apr 4, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 20,000 |
Apr 3, 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 36,300 |
Apr 2, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 35,200 |
Apr 1, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 52,500 |
Mar 28, 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 51,200 |
Mar 27, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 143,500 |
Mar 26, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 63,000 |
Mar 25, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 34,900 |
Mar 22, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 48,300 |
Mar 21, 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 121,200 |
Mar 20, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 45,800 |
Mar 19, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 76,300 |
Mar 18, 2024 | 1.4800 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 124,300 |
Mar 15, 2024 | 1.4800 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 172,800 |
Mar 14, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 65,700 |
Mar 13, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 53,000 |
Related Tickers
SPN.V Snipp Interactive Inc.
0.0750
0.00%
MGNI Magnite, Inc.
12.08
-7.36%
OMC Omnicom Group Inc.
79.48
-0.66%
DRCT Direct Digital Holdings, Inc.
0.7960
-4.46%
INIK.V Ionik Corporation
0.0900
0.00%
4324.T Dentsu Group Inc.
3,348.00
+0.90%
ADVWW Advantage Solutions Inc.
0.0125
-4.58%
ACCS ACCESS Newswire Inc.
9.19
0.00%
EEX Emerald Holding, Inc.
3.6500
-1.08%
ICLK iClick Interactive Asia Group Limited
9.24
+10.00%