0.4700
-0.0100
(-2.08%)
As of 10:05:40 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 500 |
Apr 8, 2025 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 37,250 |
Apr 7, 2025 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 49,551 |
Apr 4, 2025 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 7,750 |
Apr 3, 2025 | 0.5100 | 0.5700 | 0.5000 | 0.5700 | 0.5700 | 11,330 |
Apr 2, 2025 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 14,850 |
Apr 1, 2025 | 0.5800 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 120,783 |
Mar 31, 2025 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 79,351 |
Mar 28, 2025 | 0.6600 | 0.6600 | 0.5600 | 0.6300 | 0.6300 | 99,300 |
Mar 27, 2025 | 0.5800 | 0.6500 | 0.5800 | 0.6300 | 0.6300 | 47,500 |
Mar 26, 2025 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 30,500 |
Mar 25, 2025 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 7,500 |
Mar 24, 2025 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 8,034 |
Mar 21, 2025 | 0.6000 | 0.6600 | 0.5950 | 0.6300 | 0.6300 | 47,734 |
Mar 20, 2025 | 0.5500 | 0.6500 | 0.5500 | 0.6200 | 0.6200 | 70,000 |
Mar 19, 2025 | 0.6700 | 0.6900 | 0.5500 | 0.5700 | 0.5700 | 98,158 |
Mar 18, 2025 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 42,021 |
Mar 17, 2025 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 45,000 |
Mar 14, 2025 | 0.5800 | 0.6700 | 0.5800 | 0.6500 | 0.6500 | 80,000 |
Mar 13, 2025 | 0.6550 | 0.6550 | 0.5800 | 0.5800 | 0.5800 | 49,000 |
Mar 12, 2025 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 12,545 |
Mar 11, 2025 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 177,270 |
Mar 10, 2025 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 34,525 |
Mar 7, 2025 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 31,367 |
Mar 6, 2025 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 17,192 |
Mar 5, 2025 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,000 |
Mar 4, 2025 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 33,500 |
Mar 3, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,300 |
Feb 28, 2025 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 50,566 |
Feb 27, 2025 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 29,749 |
Feb 26, 2025 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 43,000 |
Feb 25, 2025 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 33,410 |
Feb 24, 2025 | 0.7000 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 31,416 |
Feb 21, 2025 | 0.6900 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 90,800 |
Feb 20, 2025 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 44,687 |
Feb 19, 2025 | 0.7000 | 0.7400 | 0.6500 | 0.6600 | 0.6600 | 26,115 |
Feb 18, 2025 | 0.6900 | 0.7200 | 0.6600 | 0.6900 | 0.6900 | 43,910 |
Feb 14, 2025 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 88,255 |
Feb 13, 2025 | 0.7900 | 1.1500 | 0.7500 | 0.7500 | 0.7500 | 254,055 |
Feb 12, 2025 | 0.6300 | 0.8400 | 0.6300 | 0.7300 | 0.7300 | 132,332 |
Feb 11, 2025 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 85,732 |
Feb 10, 2025 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 5,510 |
Feb 7, 2025 | 0.5000 | 0.6000 | 0.4950 | 0.6000 | 0.6000 | 55,842 |
Feb 6, 2025 | 0.5400 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 17,300 |
Feb 5, 2025 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 55,000 |
Feb 4, 2025 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 18,000 |
Feb 3, 2025 | 0.6000 | 0.6000 | 0.4350 | 0.6000 | 0.6000 | 230,600 |
Jan 31, 2025 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 4,003 |
Jan 30, 2025 | 0.5100 | 0.6100 | 0.5100 | 0.6100 | 0.6100 | 180,950 |
Jan 29, 2025 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 42,644 |
Jan 28, 2025 | 0.5700 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 146,200 |
Jan 27, 2025 | 0.5800 | 0.6500 | 0.5800 | 0.6150 | 0.6150 | 79,261 |
Jan 24, 2025 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 189,648 |
Jan 23, 2025 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 236,500 |
Jan 22, 2025 | 0.6100 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 293,694 |
Jan 21, 2025 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 468,963 |
Jan 20, 2025 | 0.5300 | 0.6200 | 0.5300 | 0.5600 | 0.5600 | 205,144 |
Jan 17, 2025 | 0.4850 | 0.5500 | 0.4850 | 0.5400 | 0.5400 | 459,250 |
Jan 16, 2025 | 0.4850 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 92,300 |
Jan 15, 2025 | 0.4600 | 0.4850 | 0.4600 | 0.4850 | 0.4850 | 161,595 |
Jan 14, 2025 | 0.4100 | 0.4800 | 0.3900 | 0.4800 | 0.4800 | 173,600 |
Jan 13, 2025 | 0.4600 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 101,500 |
Jan 10, 2025 | 0.4300 | 0.4650 | 0.4200 | 0.4600 | 0.4600 | 127,700 |
Jan 9, 2025 | 0.4200 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 118,381 |
Jan 8, 2025 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 22,750 |
Jan 7, 2025 | 0.4350 | 0.4400 | 0.3750 | 0.4100 | 0.4100 | 312,500 |
Jan 6, 2025 | 0.3250 | 0.4350 | 0.3250 | 0.4350 | 0.4350 | 454,426 |
Jan 3, 2025 | 0.3050 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 117,500 |
Jan 2, 2025 | 0.2850 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 169,384 |
Dec 31, 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 51,250 |
Dec 30, 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 45,400 |
Dec 27, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,350 |
Dec 24, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Dec 23, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,885 |
Dec 20, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Dec 19, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 36,500 |
Dec 18, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 102,700 |
Dec 17, 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 22,500 |
Dec 16, 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 20,500 |
Dec 13, 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 69,000 |
Dec 12, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 73,840 |
Dec 11, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 92,976 |
Dec 10, 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 25,500 |
Dec 9, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 99,025 |
Dec 6, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 27,500 |
Dec 5, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 16,765 |
Dec 4, 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 26,500 |
Dec 3, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 57,589 |
Dec 2, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
Nov 29, 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 37,000 |
Nov 28, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,000 |
Nov 27, 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 44,000 |
Nov 26, 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 31,000 |
Nov 25, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 26,950 |
Nov 22, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 13,502 |
Nov 21, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 11,500 |
Nov 20, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,000 |
Nov 19, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 3,500 |
Nov 18, 2024 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 49,500 |
Nov 15, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 17,000 |
Nov 14, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,000 |
Nov 13, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 10,274 |
Nov 12, 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 151,300 |
Nov 11, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 22,001 |
Nov 8, 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 53,000 |
Nov 7, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 29,001 |
Nov 6, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 47,500 |
Nov 5, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 45,625 |
Nov 4, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 39,500 |
Nov 1, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 28,032 |
Oct 31, 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 76,000 |
Oct 30, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 8,500 |
Oct 29, 2024 | 0.3250 | 0.3400 | 0.2950 | 0.2950 | 0.2950 | 56,500 |
Oct 28, 2024 | 0.2900 | 0.3350 | 0.2800 | 0.3300 | 0.3300 | 89,500 |
Oct 25, 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 26,500 |
Oct 24, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 5,200 |
Oct 23, 2024 | 0.3250 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 37,000 |
Oct 22, 2024 | 0.2750 | 0.3400 | 0.2750 | 0.3400 | 0.3400 | 402,200 |
Oct 21, 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2650 | 0.2650 | 54,500 |
Oct 18, 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 16,000 |
Oct 17, 2024 | 0.2450 | 0.2750 | 0.2400 | 0.2500 | 0.2500 | 252,000 |
Oct 16, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 99,000 |
Oct 15, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 202,750 |
Oct 11, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 30,060 |
Oct 10, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 158,047 |
Oct 9, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 64,000 |
Oct 8, 2024 | 0.2450 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 100,700 |
Oct 7, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 27,500 |
Oct 4, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 52,000 |
Oct 3, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 31,000 |
Oct 2, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,820 |
Oct 1, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 52,925 |
Sep 30, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Sep 27, 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 41,000 |
Sep 26, 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 60,409 |
Sep 25, 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 24,012 |
Sep 24, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 44,557 |
Sep 23, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 55,500 |
Sep 20, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 28,500 |
Sep 19, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 46,000 |
Sep 18, 2024 | 0.3125 | 0.3125 | 0.3050 | 0.3100 | 0.3100 | 30,000 |
Sep 17, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 7,100 |
Sep 16, 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 36,225 |
Sep 13, 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 46,500 |
Sep 12, 2024 | 0.3100 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 95,907 |
Sep 11, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 21,900 |
Sep 10, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 15,500 |
Sep 9, 2024 | 0.3450 | 0.3450 | 0.2800 | 0.3150 | 0.3150 | 123,550 |
Sep 6, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 35,900 |
Sep 5, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 55,200 |
Sep 4, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 98,500 |
Sep 3, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
Aug 30, 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 17,500 |
Aug 29, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 4,569 |
Aug 28, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,000 |
Aug 27, 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 5,567 |
Aug 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Aug 23, 2024 | 0.2750 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 24,000 |
Aug 22, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 32,500 |
Aug 21, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,500 |
Aug 20, 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 18,820 |
Aug 19, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3150 | 0.3150 | 25,984 |
Aug 16, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 5,000 |
Aug 15, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 8,500 |
Aug 14, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,000 |
Aug 13, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 29,500 |
Aug 12, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 8,500 |
Aug 9, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 23,800 |
Aug 8, 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 50,800 |
Aug 7, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 24,000 |
Aug 6, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 27,689 |
Aug 2, 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 61,510 |
Aug 1, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 87,128 |
Jul 31, 2024 | 0.2800 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 28,000 |
Jul 30, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 44,505 |
Jul 29, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 72,500 |
Jul 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Jul 25, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 117,500 |
Jul 24, 2024 | 0.2750 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 58,500 |
Jul 23, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 10,000 |
Jul 22, 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 38,400 |
Jul 19, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 500 |
Jul 18, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Jul 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Jul 16, 2024 | 0.2900 | 0.3350 | 0.2800 | 0.2800 | 0.2800 | 21,000 |
Jul 15, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jul 12, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jul 11, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
Jul 10, 2024 | 0.3000 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 13,590 |
Jul 9, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,000 |
Jul 8, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
Jul 5, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 62,100 |
Jul 4, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 25,045 |
Jul 3, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 35,000 |
Jul 2, 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 6,100 |
Jun 28, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Jun 27, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,601 |
Jun 26, 2024 | 0.3100 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 117,500 |
Jun 25, 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 8,000 |
Jun 24, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 38,000 |
Jun 21, 2024 | 0.2500 | 0.3000 | 0.2100 | 0.2500 | 0.2500 | 192,000 |
Jun 20, 2024 | 0.2450 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 135,000 |
Jun 19, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,100 |
Jun 18, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 99,200 |
Jun 17, 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 107,502 |
Jun 14, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 162,500 |
Jun 13, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 13,000 |
Jun 12, 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 43,500 |
Jun 11, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 9,500 |
Jun 10, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,000 |
Jun 7, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 34,500 |
Jun 6, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 57,500 |
Jun 5, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Jun 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,500 |
Jun 3, 2024 | 0.3250 | 0.3400 | 0.2950 | 0.3000 | 0.3000 | 29,154 |
May 31, 2024 | 0.3000 | 0.3250 | 0.2900 | 0.3250 | 0.3250 | 39,500 |
May 30, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 217,000 |
May 29, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 50,516 |
May 28, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 30,457 |
May 27, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
May 24, 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 28,658 |
May 23, 2024 | 0.2550 | 0.3000 | 0.2550 | 0.3000 | 0.3000 | 131,034 |
May 22, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,005 |
May 21, 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 33,527 |
May 17, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 183,500 |
May 16, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 103,000 |
May 15, 2024 | 0.2500 | 0.2500 | 0.2050 | 0.2050 | 0.2050 | 42,000 |
May 14, 2024 | 0.2150 | 0.2500 | 0.2050 | 0.2500 | 0.2500 | 148,190 |
May 13, 2024 | 0.2050 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 72,000 |
May 10, 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 88,001 |
May 9, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 93,000 |
May 8, 2024 | 0.2000 | 0.2150 | 0.1850 | 0.1850 | 0.1850 | 57,000 |
May 7, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 27,690 |
May 6, 2024 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 34,000 |
May 3, 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 39,500 |
May 2, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,100 |
May 1, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 108,000 |
Apr 30, 2024 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 79,000 |
Apr 29, 2024 | 0.1850 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 137,100 |
Apr 26, 2024 | 0.2050 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 40,000 |
Apr 25, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 261,527 |
Apr 24, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 171,500 |
Apr 23, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 319,125 |
Apr 22, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 198,020 |
Apr 19, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 230,500 |
Apr 18, 2024 | 0.1850 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 49,825 |
Apr 17, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 82,200 |
Apr 16, 2024 | 0.2150 | 0.2150 | 0.1900 | 0.1900 | 0.1900 | 42,500 |
Apr 15, 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 79,740 |
Apr 12, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 11,400 |
Apr 11, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 16,660 |
Apr 10, 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 20,000 |
Apr 9, 2024 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 78,323 |
Related Tickers
ABXX.NE Abaxx Technologies Inc.
9.34
-2.81%
ABXXF Abaxx Technologies Inc.
6.61
-1.34%
P1AY34.SA Paychex, Inc.
436.00
0.00%
ONE.V 01 Communique Laboratory Inc.
0.2150
+4.88%
SPSY.L Spectra Systems Corporation
197.50
-3.66%
INXD.NE The INX Digital Company, Inc.
0.1000
+5.26%
XTRA.TO Xtract One Technologies Inc.
0.3800
-3.80%
SCPE.CN Scope Technologies Corp.
0.3850
-1.28%
SPTZ.CN Spetz Inc.
0.4500
-10.00%
BETCO.ST Better Collective A/S
108.40
-1.72%