Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
59.12
+0.23
+(0.39%)
At close: March 3 at 6:30:00 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| Feb 28, 2025 | 58.36 | 58.91 | 58.36 | 58.89 | 58.89 | 558 |
| Feb 27, 2025 | 61.61 | 61.61 | 61.27 | 61.27 | 61.27 | 422 |
| Feb 26, 2025 | 62.26 | 62.26 | 61.77 | 62.10 | 62.10 | 1,268 |
| Feb 25, 2025 | 59.59 | 60.70 | 59.59 | 60.70 | 60.70 | 1,851 |
| Feb 24, 2025 | 62.33 | 62.43 | 59.35 | 61.36 | 61.36 | 4,865 |
| Feb 21, 2025 | 62.69 | 62.73 | 60.44 | 60.47 | 60.47 | 2,417 |
| Feb 20, 2025 | 64.96 | 64.96 | 63.03 | 63.33 | 63.33 | 17,433 |
| Feb 19, 2025 | 64.41 | 65.35 | 63.52 | 65.35 | 65.35 | 2,821 |
| Feb 18, 2025 | 64.13 | 64.89 | 64.13 | 64.37 | 64.37 | 996 |
| Feb 14, 2025 | 62.39 | 62.50 | 62.38 | 62.50 | 62.50 | 1,492 |
| Feb 13, 2025 | 62.26 | 62.54 | 62.05 | 62.54 | 62.54 | 1,765 |
| Feb 12, 2025 | 63.00 | 63.00 | 61.69 | 62.03 | 62.03 | 4,014 |
| Feb 11, 2025 | 64.06 | 64.06 | 63.55 | 63.80 | 63.80 | 1,045 |
| Feb 10, 2025 | 63.46 | 64.68 | 63.46 | 64.48 | 64.48 | 68,965 |
| Feb 7, 2025 | 62.50 | 62.92 | 62.50 | 62.92 | 62.92 | 655 |
| Feb 6, 2025 | 62.56 | 62.56 | 62.00 | 62.24 | 62.24 | 1,185 |
| Feb 5, 2025 | 61.43 | 61.80 | 61.40 | 61.47 | 61.47 | 1,593 |
| Feb 4, 2025 | 60.50 | 60.67 | 60.43 | 60.66 | 60.66 | 4,363 |
Related Tickers
CRWD.NE CrowdStrike Holdings, Inc.
30.82
-2.16%
MSFT.TO Microsoft Corporation
28.22
-2.35%
PANW.NE PALO ALTO NETWORKS CDR (CAD HED
22.33
-3.75%
HAI.TO Haivision Systems Inc.
4.4300
-3.49%
TIXT.TO TELUS International (Cda) Inc.
3.9100
-5.78%
CVO.TO Coveo Solutions Inc.
6.57
-2.23%
TOI.V Topicus.com Inc.
139.64
-0.25%
ODD Oddity Tech Ltd.
45.38
-4.70%
FOUR Shift4 Payments, Inc.
96.21
-2.57%
CYBR CyberArk Software Ltd.
353.56
-2.83%