26.46
-2.42
(-8.38%)
At close: March 3 at 3:59:59 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.59 | 28.60 | 26.06 | 26.46 | 26.46 | 2,544,800 |
| Feb 28, 2025 | 27.40 | 28.98 | 27.03 | 28.88 | 28.88 | 1,388,500 |
| Feb 27, 2025 | 31.30 | 31.30 | 27.92 | 27.93 | 27.93 | 1,897,900 |
| Feb 26, 2025 | 30.13 | 31.01 | 29.83 | 30.52 | 30.52 | 1,231,200 |
| Feb 25, 2025 | 30.11 | 30.20 | 28.91 | 29.38 | 29.38 | 1,033,800 |
| Feb 24, 2025 | 31.70 | 32.14 | 30.25 | 30.29 | 30.29 | 809,200 |
| Feb 21, 2025 | 32.47 | 32.82 | 31.13 | 31.19 | 31.19 | 737,400 |
| Feb 20, 2025 | 32.58 | 32.64 | 31.80 | 32.55 | 32.55 | 536,900 |
| Feb 19, 2025 | 32.43 | 32.81 | 31.88 | 32.34 | 32.34 | 702,600 |
| Feb 18, 2025 | 32.88 | 33.30 | 32.09 | 32.38 | 32.38 | 1,905,500 |
| Feb 14, 2025 | 31.74 | 32.32 | 31.55 | 32.23 | 32.23 | 922,400 |
| Feb 13, 2025 | 30.64 | 31.69 | 30.52 | 31.44 | 31.44 | 806,800 |
| Feb 12, 2025 | 30.32 | 30.75 | 30.02 | 30.46 | 30.46 | 671,400 |
| Feb 11, 2025 | 30.93 | 31.23 | 30.48 | 30.90 | 30.90 | 591,100 |
| Feb 10, 2025 | 30.16 | 31.36 | 30.16 | 31.01 | 31.01 | 947,700 |
| Feb 7, 2025 | 30.00 | 30.28 | 29.65 | 30.19 | 30.19 | 797,600 |
| Feb 6, 2025 | 29.55 | 29.90 | 29.10 | 29.89 | 29.89 | 1,040,000 |
| Feb 5, 2025 | 28.20 | 29.00 | 28.11 | 28.98 | 28.98 | 823,800 |
Related Tickers
AMD.TO Advanced Micro Devices, Inc.
18.51
-1.75%
AVGO.NE Broadcom Inc.
44.59
-5.91%
INTC.NE Intel Corporation
13.31
-3.90%
MU.NE Micron Technology, Inc.
20.62
-3.60%
QNC.V Quantum eMotion Corp.
0.6200
-8.82%
TXN.NE Texas Instruments Incorporated
20.92
-0.85%
NA Nano Labs Ltd
5.80
-7.64%
QNCCF Quantum eMotion Corp.
0.4289
-0.03%
PTK.V POET Technologies Inc.
5.02
-13.30%
ANL.BE Analog Devices Inc
217.45
-1.67%