6.26
+0.23
+(3.81%)
At close: January 10 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 6.04 | 6.40 | 6.03 | 6.26 | 6.26 | 449,700 |
| Jan 9, 2025 | 6.02 | 6.03 | 5.88 | 6.03 | 6.03 | 17,800 |
| Jan 8, 2025 | 6.06 | 6.06 | 5.99 | 6.00 | 6.00 | 59,300 |
| Jan 7, 2025 | 6.07 | 6.09 | 5.92 | 5.93 | 5.93 | 43,300 |
| Jan 6, 2025 | 6.05 | 6.08 | 5.97 | 6.03 | 6.03 | 86,900 |
| Jan 3, 2025 | 5.86 | 6.01 | 5.83 | 6.00 | 6.00 | 24,400 |
| Jan 2, 2025 | 5.85 | 5.93 | 5.76 | 5.86 | 5.86 | 57,100 |
| Dec 31, 2024 | 5.85 | 5.90 | 5.85 | 5.86 | 5.86 | 6,100 |
| Dec 30, 2024 | 5.94 | 5.99 | 5.85 | 5.85 | 5.85 | 21,000 |
| Dec 27, 2024 | 6.00 | 6.05 | 5.96 | 5.97 | 5.97 | 9,500 |
| Dec 24, 2024 | 6.01 | 6.08 | 6.01 | 6.01 | 6.01 | 16,000 |
| Dec 23, 2024 | 5.87 | 6.10 | 5.85 | 6.07 | 6.07 | 32,900 |
| Dec 20, 2024 | 5.84 | 5.97 | 5.75 | 5.93 | 5.93 | 54,000 |
| Dec 19, 2024 | 5.95 | 5.97 | 5.72 | 5.75 | 5.75 | 31,700 |
| Dec 18, 2024 | 5.88 | 6.00 | 5.82 | 5.86 | 5.86 | 640,800 |
| Dec 17, 2024 | 5.94 | 5.97 | 5.80 | 5.82 | 5.82 | 31,000 |
| Dec 16, 2024 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | 23,900 |
| Dec 13, 2024 | 5.96 | 5.96 | 5.86 | 5.90 | 5.90 | 74,000 |
| Dec 12, 2024 | 5.70 | 6.09 | 5.70 | 5.99 | 5.99 | 129,500 |
| Dec 11, 2024 | 5.80 | 5.89 | 5.65 | 5.89 | 5.89 | 234,400 |
| Dec 10, 2024 | 5.74 | 5.88 | 5.65 | 5.78 | 5.78 | 21,800 |
| Dec 9, 2024 | 5.94 | 5.94 | 5.76 | 5.79 | 5.79 | 66,200 |
| Dec 6, 2024 | 5.97 | 5.97 | 5.80 | 5.88 | 5.88 | 185,900 |
| Dec 5, 2024 | 5.74 | 5.95 | 5.71 | 5.91 | 5.91 | 61,400 |
| Dec 4, 2024 | 5.75 | 5.75 | 5.64 | 5.75 | 5.75 | 17,100 |
| Dec 3, 2024 | 5.69 | 5.78 | 5.68 | 5.74 | 5.74 | 52,400 |
| Dec 2, 2024 | 5.76 | 5.76 | 5.68 | 5.71 | 5.71 | 13,200 |
| Nov 29, 2024 | 5.65 | 5.77 | 5.55 | 5.75 | 5.75 | 48,300 |
| Nov 28, 2024 | 5.76 | 5.89 | 5.59 | 5.59 | 5.59 | 79,700 |
| Nov 27, 2024 | 5.30 | 5.72 | 5.29 | 5.72 | 5.72 | 227,300 |
| Nov 26, 2024 | 5.28 | 5.29 | 5.23 | 5.27 | 5.27 | 55,500 |
| Nov 25, 2024 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 54,500 |
| Nov 22, 2024 | 5.24 | 5.29 | 5.20 | 5.25 | 5.25 | 216,300 |
| Nov 21, 2024 | 5.42 | 5.42 | 5.20 | 5.32 | 5.32 | 77,200 |
| Nov 20, 2024 | 4.99 | 5.32 | 4.99 | 5.32 | 5.32 | 133,400 |
| Nov 19, 2024 | 5.00 | 5.14 | 4.97 | 5.06 | 5.06 | 88,100 |
| Nov 18, 2024 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | 36,900 |
| Nov 15, 2024 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | 57,300 |
| Nov 14, 2024 | 5.00 | 5.05 | 4.96 | 5.04 | 5.04 | 43,000 |
| Nov 13, 2024 | 4.97 | 5.01 | 4.95 | 5.00 | 5.00 | 28,900 |
| Nov 12, 2024 | 4.99 | 5.02 | 4.91 | 4.99 | 4.99 | 24,700 |
| Nov 11, 2024 | 4.99 | 5.05 | 4.88 | 5.00 | 5.00 | 58,600 |
| Nov 8, 2024 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 106,800 |
| Nov 7, 2024 | 4.89 | 4.95 | 4.89 | 4.91 | 4.91 | 127,800 |
| Nov 6, 2024 | 4.84 | 4.89 | 4.82 | 4.89 | 4.89 | 55,400 |
| Nov 5, 2024 | 4.67 | 4.85 | 4.67 | 4.83 | 4.83 | 284,100 |
| Nov 4, 2024 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | 32,200 |
| Nov 1, 2024 | 4.69 | 4.79 | 4.69 | 4.75 | 4.75 | 455,000 |
| Oct 31, 2024 | 4.78 | 4.80 | 4.66 | 4.70 | 4.70 | 15,500 |
| Oct 30, 2024 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | 45,100 |
| Oct 29, 2024 | 4.73 | 4.85 | 4.72 | 4.77 | 4.77 | 61,500 |
| Oct 28, 2024 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | 10,500 |
| Oct 25, 2024 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | 13,400 |
| Oct 24, 2024 | 4.86 | 4.86 | 4.77 | 4.83 | 4.83 | 11,000 |
| Oct 23, 2024 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | 15,700 |
| Oct 22, 2024 | 4.79 | 4.85 | 4.73 | 4.79 | 4.79 | 111,300 |
| Oct 21, 2024 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | 52,800 |
| Oct 18, 2024 | 4.75 | 4.78 | 4.72 | 4.75 | 4.75 | 33,700 |
| Oct 17, 2024 | 4.61 | 4.76 | 4.61 | 4.75 | 4.75 | 17,600 |
| Oct 16, 2024 | 4.63 | 4.67 | 4.58 | 4.61 | 4.61 | 19,900 |
| Oct 15, 2024 | 4.70 | 4.70 | 4.54 | 4.58 | 4.58 | 71,100 |
| Oct 11, 2024 | 4.74 | 4.78 | 4.72 | 4.72 | 4.72 | 39,800 |
| Oct 10, 2024 | 4.69 | 4.75 | 4.68 | 4.74 | 4.74 | 98,600 |
| Oct 9, 2024 | 4.65 | 4.67 | 4.62 | 4.64 | 4.64 | 126,500 |
| Oct 8, 2024 | 4.53 | 4.64 | 4.50 | 4.64 | 4.64 | 87,500 |
| Oct 7, 2024 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | 14,800 |
| Oct 4, 2024 | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | 30,400 |
| Oct 3, 2024 | 4.63 | 4.65 | 4.51 | 4.58 | 4.58 | 98,600 |
| Oct 2, 2024 | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | 29,300 |
| Oct 1, 2024 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 28,800 |
| Sep 30, 2024 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 54,000 |
| Sep 27, 2024 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 57,400 |
| Sep 26, 2024 | 4.66 | 4.70 | 4.63 | 4.67 | 4.67 | 115,500 |
| Sep 25, 2024 | 4.65 | 4.69 | 4.55 | 4.62 | 4.62 | 105,700 |
| Sep 24, 2024 | 4.88 | 4.89 | 4.60 | 4.65 | 4.65 | 305,800 |
| Sep 23, 2024 | 4.93 | 5.00 | 4.89 | 4.89 | 4.89 | 10,100 |
| Sep 20, 2024 | 4.90 | 5.03 | 4.89 | 5.03 | 5.03 | 21,900 |
| Sep 19, 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 13,200 |
| Sep 18, 2024 | 4.87 | 4.93 | 4.84 | 4.84 | 4.84 | 28,700 |
| Sep 17, 2024 | 4.84 | 4.97 | 4.81 | 4.97 | 4.97 | 11,400 |
| Sep 16, 2024 | 4.87 | 4.87 | 4.80 | 4.82 | 4.82 | 3,300 |
| Sep 13, 2024 | 4.79 | 4.88 | 4.78 | 4.87 | 4.87 | 14,900 |
| Sep 12, 2024 | 4.77 | 4.80 | 4.74 | 4.80 | 4.80 | 15,700 |
| Sep 11, 2024 | 4.69 | 4.78 | 4.69 | 4.76 | 4.76 | 3,100 |
| Sep 10, 2024 | 4.86 | 4.86 | 4.74 | 4.80 | 4.80 | 12,500 |
| Sep 9, 2024 | 4.85 | 4.90 | 4.72 | 4.90 | 4.90 | 4,500 |
| Sep 6, 2024 | 4.58 | 4.90 | 4.58 | 4.81 | 4.81 | 26,100 |
| Sep 5, 2024 | 4.69 | 4.70 | 4.60 | 4.70 | 4.70 | 24,800 |
| Sep 4, 2024 | 4.89 | 4.89 | 4.60 | 4.68 | 4.68 | 32,700 |
| Sep 3, 2024 | 5.02 | 5.02 | 4.84 | 4.84 | 4.84 | 12,600 |
| Aug 30, 2024 | 5.00 | 5.17 | 5.00 | 5.04 | 5.04 | 34,900 |
| Aug 29, 2024 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 171,500 |
| Aug 28, 2024 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 4,900 |
| Aug 27, 2024 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | 1,500 |
| Aug 26, 2024 | 4.73 | 4.92 | 4.71 | 4.73 | 4.73 | 15,400 |
| Aug 23, 2024 | 4.71 | 4.74 | 4.64 | 4.74 | 4.74 | 4,000 |
| Aug 22, 2024 | 4.56 | 4.79 | 4.53 | 4.74 | 4.74 | 20,400 |
| Aug 21, 2024 | 4.85 | 4.85 | 4.51 | 4.55 | 4.55 | 29,400 |
| Aug 20, 2024 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | 25,500 |
| Aug 19, 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 13,900 |
| Aug 16, 2024 | 4.85 | 4.96 | 4.85 | 4.92 | 4.92 | 39,000 |
| Aug 15, 2024 | 4.76 | 4.85 | 4.76 | 4.82 | 4.82 | 26,000 |
| Aug 14, 2024 | 4.90 | 4.95 | 4.73 | 4.81 | 4.81 | 17,700 |
| Aug 13, 2024 | 4.66 | 4.90 | 4.66 | 4.89 | 4.89 | 14,900 |
| Aug 12, 2024 | 4.57 | 4.68 | 4.57 | 4.64 | 4.64 | 33,300 |
| Aug 9, 2024 | 4.40 | 4.59 | 4.40 | 4.55 | 4.55 | 67,200 |
| Aug 8, 2024 | 4.41 | 4.56 | 4.41 | 4.51 | 4.51 | 24,300 |
| Aug 7, 2024 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | 84,300 |
| Aug 6, 2024 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | 74,700 |
| Aug 2, 2024 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | 40,600 |
| Aug 1, 2024 | 4.52 | 4.55 | 4.48 | 4.50 | 4.50 | 55,100 |
| Jul 31, 2024 | 4.46 | 4.55 | 4.46 | 4.52 | 4.52 | 3,000 |
| Jul 30, 2024 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | 35,800 |
| Jul 29, 2024 | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | 9,700 |
| Jul 26, 2024 | 4.46 | 4.54 | 4.43 | 4.54 | 4.54 | 9,400 |
| Jul 25, 2024 | 4.31 | 4.49 | 4.31 | 4.46 | 4.46 | 484,100 |
| Jul 24, 2024 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | 19,400 |
| Jul 23, 2024 | 4.31 | 4.34 | 4.31 | 4.32 | 4.32 | 12,000 |
| Jul 22, 2024 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | 14,000 |
| Jul 19, 2024 | 4.31 | 4.37 | 4.31 | 4.32 | 4.32 | 11,400 |
| Jul 18, 2024 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | 11,100 |
| Jul 17, 2024 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 600 |
| Jul 16, 2024 | 4.43 | 4.45 | 4.35 | 4.35 | 4.35 | 3,900 |
| Jul 15, 2024 | 4.27 | 4.45 | 4.27 | 4.45 | 4.45 | 5,900 |
| Jul 12, 2024 | 4.45 | 4.45 | 4.29 | 4.29 | 4.29 | 7,100 |
| Jul 11, 2024 | 4.48 | 4.54 | 4.38 | 4.48 | 4.48 | 35,000 |
| Jul 10, 2024 | 4.48 | 4.50 | 4.37 | 4.48 | 4.48 | 98,400 |
| Jul 9, 2024 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | 1,004,100 |
| Jul 8, 2024 | 4.28 | 4.32 | 4.20 | 4.30 | 4.30 | 16,200 |
| Jul 5, 2024 | 4.31 | 4.31 | 4.25 | 4.26 | 4.26 | 1,300 |
| Jul 4, 2024 | 4.22 | 4.28 | 4.20 | 4.25 | 4.25 | 8,000 |
| Jul 3, 2024 | 4.23 | 4.26 | 4.21 | 4.25 | 4.25 | 35,000 |
| Jul 2, 2024 | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | 102,900 |
| Jun 28, 2024 | 4.27 | 4.36 | 4.22 | 4.24 | 4.24 | 17,900 |
| Jun 27, 2024 | 4.25 | 4.33 | 4.25 | 4.30 | 4.30 | 13,200 |
| Jun 26, 2024 | 4.22 | 4.28 | 4.22 | 4.27 | 4.27 | 1,000 |
| Jun 25, 2024 | 4.31 | 4.32 | 4.20 | 4.20 | 4.20 | 37,100 |
| Jun 24, 2024 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | 14,000 |
| Jun 21, 2024 | 4.25 | 4.30 | 4.22 | 4.25 | 4.25 | 70,400 |
| Jun 20, 2024 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 21,600 |
| Jun 19, 2024 | 4.20 | 4.26 | 4.15 | 4.26 | 4.26 | 43,100 |
| Jun 18, 2024 | 4.25 | 4.30 | 4.20 | 4.26 | 4.26 | 11,200 |
| Jun 17, 2024 | 4.27 | 4.33 | 4.21 | 4.26 | 4.26 | 14,200 |
| Jun 14, 2024 | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | 124,700 |
| Jun 13, 2024 | 4.26 | 4.26 | 4.20 | 4.21 | 4.21 | 6,400 |
| Jun 12, 2024 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | 7,800 |
| Jun 11, 2024 | 4.25 | 4.35 | 4.22 | 4.22 | 4.22 | 19,100 |
| Jun 10, 2024 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | 22,900 |
| Jun 7, 2024 | 4.26 | 4.34 | 4.25 | 4.32 | 4.32 | 27,600 |
| Jun 6, 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 7,500 |
| Jun 5, 2024 | 4.34 | 4.35 | 4.29 | 4.34 | 4.34 | 45,600 |
| Jun 4, 2024 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | 113,500 |
| Jun 3, 2024 | 4.30 | 4.33 | 4.27 | 4.31 | 4.31 | 104,800 |
| May 31, 2024 | 4.33 | 4.38 | 4.29 | 4.30 | 4.30 | 41,500 |
| May 30, 2024 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | 39,400 |
| May 29, 2024 | 4.36 | 4.44 | 4.35 | 4.36 | 4.36 | 20,600 |
| May 28, 2024 | 4.25 | 4.45 | 4.01 | 4.38 | 4.38 | 695,900 |
| May 27, 2024 | 4.11 | 4.30 | 4.11 | 4.21 | 4.21 | 2,400 |
| May 24, 2024 | 4.23 | 4.26 | 4.18 | 4.23 | 4.23 | 37,700 |
| May 23, 2024 | 4.25 | 4.28 | 4.18 | 4.28 | 4.28 | 8,100 |
| May 22, 2024 | 4.15 | 4.30 | 4.14 | 4.22 | 4.22 | 73,400 |
| May 21, 2024 | 4.00 | 4.15 | 3.98 | 4.12 | 4.12 | 185,500 |
| May 17, 2024 | 4.25 | 4.34 | 4.12 | 4.12 | 4.12 | 7,500 |
| May 16, 2024 | 4.07 | 4.23 | 4.06 | 4.20 | 4.20 | 29,700 |
| May 15, 2024 | 4.10 | 4.14 | 4.01 | 4.06 | 4.06 | 27,000 |
| May 14, 2024 | 4.26 | 4.28 | 4.14 | 4.14 | 4.14 | 13,100 |
| May 13, 2024 | 4.40 | 4.42 | 4.15 | 4.23 | 4.23 | 75,400 |
| May 10, 2024 | 4.40 | 4.42 | 4.35 | 4.40 | 4.40 | 45,400 |
| May 9, 2024 | 4.07 | 4.50 | 4.07 | 4.42 | 4.42 | 197,800 |
| May 8, 2024 | 4.09 | 4.10 | 4.04 | 4.04 | 4.04 | 6,600 |
| May 7, 2024 | 3.95 | 4.10 | 3.95 | 4.06 | 4.06 | 23,700 |
| May 6, 2024 | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | 9,600 |
| May 3, 2024 | 4.01 | 4.15 | 4.00 | 4.00 | 4.00 | 73,700 |
| May 2, 2024 | 3.91 | 4.13 | 3.89 | 4.13 | 4.13 | 129,900 |
| May 1, 2024 | 3.78 | 3.90 | 3.78 | 3.85 | 3.85 | 19,100 |
| Apr 30, 2024 | 3.82 | 3.89 | 3.79 | 3.89 | 3.89 | 54,200 |
| Apr 29, 2024 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 9,900 |
| Apr 26, 2024 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | 44,400 |
| Apr 25, 2024 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 9,700 |
| Apr 24, 2024 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 40,700 |
| Apr 23, 2024 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 5,700 |
| Apr 22, 2024 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 7,700 |
| Apr 19, 2024 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 9,900 |
| Apr 18, 2024 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 7,000 |
| Apr 17, 2024 | 3.69 | 3.75 | 3.69 | 3.75 | 3.75 | 12,200 |
| Apr 16, 2024 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | 8,900 |
| Apr 15, 2024 | 3.70 | 3.70 | 3.65 | 3.67 | 3.67 | 88,800 |
| Apr 12, 2024 | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | 134,500 |
| Apr 11, 2024 | 3.70 | 3.75 | 3.70 | 3.72 | 3.72 | 29,700 |
| Apr 10, 2024 | 3.71 | 3.72 | 3.70 | 3.70 | 3.70 | 44,000 |
| Apr 9, 2024 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 6,200 |
| Apr 8, 2024 | 3.66 | 3.74 | 3.65 | 3.74 | 3.74 | 21,600 |
| Apr 5, 2024 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | 41,400 |
| Apr 4, 2024 | 3.67 | 3.75 | 3.60 | 3.69 | 3.69 | 43,000 |
| Apr 3, 2024 | 3.59 | 3.71 | 3.56 | 3.68 | 3.68 | 59,300 |
| Apr 2, 2024 | 3.66 | 3.66 | 3.45 | 3.60 | 3.60 | 176,800 |
| Apr 1, 2024 | 3.74 | 3.74 | 3.60 | 3.67 | 3.67 | 24,000 |
| Mar 28, 2024 | 3.76 | 3.76 | 3.69 | 3.75 | 3.75 | 13,500 |
| Mar 27, 2024 | 3.67 | 3.79 | 3.66 | 3.79 | 3.79 | 12,300 |
| Mar 26, 2024 | 3.81 | 3.89 | 3.78 | 3.85 | 3.85 | 3,600 |
| Mar 25, 2024 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | 1,100 |
| Mar 22, 2024 | 3.70 | 3.90 | 3.69 | 3.86 | 3.86 | 172,800 |
| Mar 21, 2024 | 3.65 | 3.73 | 3.64 | 3.73 | 3.73 | 24,700 |
| Mar 20, 2024 | 3.70 | 3.74 | 3.66 | 3.67 | 3.67 | 10,400 |
| Mar 19, 2024 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 41,500 |
| Mar 18, 2024 | 3.65 | 3.66 | 3.52 | 3.66 | 3.66 | 64,500 |
| Mar 15, 2024 | 3.71 | 3.71 | 3.58 | 3.65 | 3.65 | 73,400 |
| Mar 14, 2024 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1,000 |
| Mar 13, 2024 | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | 6,000 |
| Mar 12, 2024 | 3.81 | 3.81 | 3.65 | 3.73 | 3.73 | 43,400 |
| Mar 11, 2024 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | 3,400 |
| Mar 8, 2024 | 3.74 | 3.80 | 3.74 | 3.79 | 3.79 | 23,900 |
| Mar 7, 2024 | 3.79 | 3.80 | 3.73 | 3.78 | 3.78 | 18,600 |
| Mar 6, 2024 | 3.83 | 3.83 | 3.72 | 3.83 | 3.83 | 8,400 |
| Mar 5, 2024 | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | 11,600 |
| Mar 4, 2024 | 3.73 | 3.77 | 3.70 | 3.77 | 3.77 | 27,900 |
| Mar 1, 2024 | 3.78 | 3.82 | 3.70 | 3.70 | 3.70 | 117,700 |
| Feb 29, 2024 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 16,900 |
| Feb 28, 2024 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 4,700 |
| Feb 27, 2024 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 35,900 |
| Feb 26, 2024 | 3.64 | 3.72 | 3.63 | 3.65 | 3.65 | 40,100 |
| Feb 23, 2024 | 3.65 | 3.69 | 3.60 | 3.65 | 3.65 | 64,500 |
| Feb 22, 2024 | 3.70 | 3.71 | 3.63 | 3.65 | 3.65 | 44,700 |
| Feb 21, 2024 | 3.67 | 3.70 | 3.65 | 3.69 | 3.69 | 78,300 |
| Feb 20, 2024 | 3.69 | 3.85 | 3.64 | 3.76 | 3.76 | 137,200 |
| Feb 16, 2024 | 3.50 | 3.67 | 3.48 | 3.64 | 3.64 | 37,100 |
| Feb 15, 2024 | 3.44 | 3.50 | 3.43 | 3.50 | 3.50 | 19,900 |
| Feb 14, 2024 | 3.39 | 3.55 | 3.36 | 3.50 | 3.50 | 1,172,200 |
| Feb 13, 2024 | 3.40 | 3.42 | 3.37 | 3.37 | 3.37 | 305,200 |
| Feb 12, 2024 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | 33,000 |
| Feb 9, 2024 | 3.40 | 3.50 | 3.39 | 3.48 | 3.48 | 40,400 |
| Feb 8, 2024 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | 38,100 |
| Feb 7, 2024 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 17,600 |
| Feb 6, 2024 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | 11,200 |
| Feb 5, 2024 | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | 19,400 |
| Feb 2, 2024 | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | 25,100 |
| Feb 1, 2024 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | 14,800 |
| Jan 31, 2024 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | 7,700 |
| Jan 30, 2024 | 3.33 | 3.52 | 3.33 | 3.50 | 3.50 | 45,800 |
| Jan 29, 2024 | 3.48 | 3.52 | 3.36 | 3.42 | 3.42 | 30,600 |
| Jan 26, 2024 | 3.45 | 3.59 | 3.45 | 3.58 | 3.58 | 21,800 |
| Jan 25, 2024 | 3.54 | 3.60 | 3.50 | 3.57 | 3.57 | 104,800 |
| Jan 24, 2024 | 3.37 | 3.65 | 3.37 | 3.51 | 3.51 | 486,700 |
| Jan 23, 2024 | 3.23 | 3.32 | 3.23 | 3.32 | 3.32 | 88,400 |
| Jan 22, 2024 | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | 10,300 |
| Jan 19, 2024 | 3.20 | 3.24 | 3.13 | 3.20 | 3.20 | 23,200 |
| Jan 18, 2024 | 3.15 | 3.25 | 3.15 | 3.21 | 3.21 | 26,000 |
| Jan 17, 2024 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 6,000 |
| Jan 16, 2024 | 3.10 | 3.13 | 3.09 | 3.13 | 3.13 | 22,800 |
| Jan 15, 2024 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 7,100 |
| Jan 12, 2024 | 3.12 | 3.20 | 3.01 | 3.11 | 3.11 | 32,000 |
| Jan 11, 2024 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 27,900 |
| Jan 10, 2024 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 49,500 |
Related Tickers
VHI.TO Vitalhub Corp.
11.10
+0.91%
OMDA.OL Omda AS
34.00
-0.29%
FORA Forian Inc.
2.0500
-0.49%
TBRG TruBridge, Inc.
21.40
-0.47%
CERT Certara, Inc.
10.61
-3.72%
HCAT Health Catalyst, Inc.
6.89
-6.39%
COPA.F CompuGroup Medical SE & Co. KGaA
22.00
+4.76%
1XZ.SG Ping An Healthcare and Technology Company Limited
0.7574
-1.69%
PHF.F Equasens Société anonyme
40.30
-1.10%
3902.T Medical Data Vision Co., Ltd.
433.00
+4.09%