At close: December 19 at 3:59:53 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 |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 7.35 | 7.57 | 6.83 | 6.93 | 6.93 | 228,500 |
| Dec 18, 2024 | 6.39 | 7.64 | 6.39 | 6.95 | 6.95 | 505,300 |
| Dec 17, 2024 | 6.60 | 6.62 | 6.29 | 6.34 | 6.34 | 132,600 |
| Dec 16, 2024 | 6.24 | 6.86 | 6.17 | 6.48 | 6.48 | 225,500 |
| Dec 13, 2024 | 6.33 | 6.33 | 5.86 | 6.06 | 6.06 | 223,100 |
| Dec 12, 2024 | 6.79 | 6.88 | 5.96 | 6.19 | 6.19 | 391,400 |
| Dec 11, 2024 | 7.18 | 7.33 | 6.60 | 6.83 | 6.83 | 289,700 |
| Dec 10, 2024 | 7.50 | 7.50 | 7.02 | 7.14 | 7.14 | 142,600 |
| Dec 9, 2024 | 7.38 | 7.97 | 7.24 | 7.36 | 7.36 | 314,400 |
| Dec 6, 2024 | 7.00 | 7.49 | 6.70 | 7.23 | 7.23 | 181,200 |
| Dec 5, 2024 | 7.21 | 7.21 | 6.64 | 6.74 | 6.74 | 353,100 |
| Dec 4, 2024 | 7.90 | 8.15 | 7.02 | 7.19 | 7.19 | 357,600 |
| Dec 3, 2024 | 7.23 | 7.57 | 6.65 | 7.47 | 7.47 | 322,500 |
| Dec 2, 2024 | 7.70 | 8.16 | 6.89 | 6.93 | 6.93 | 439,900 |
| Nov 29, 2024 | 7.18 | 7.75 | 7.07 | 7.60 | 7.60 | 361,400 |
| Nov 28, 2024 | 6.75 | 7.18 | 6.72 | 7.12 | 7.12 | 155,700 |
| Nov 27, 2024 | 6.63 | 7.28 | 6.45 | 6.89 | 6.89 | 343,300 |
| Nov 26, 2024 | 6.10 | 7.50 | 6.10 | 7.12 | 7.12 | 557,300 |
| Nov 25, 2024 | 5.65 | 6.46 | 5.65 | 5.92 | 5.92 | 280,000 |
| Nov 22, 2024 | 5.57 | 5.64 | 5.40 | 5.60 | 5.60 | 97,700 |
| Nov 21, 2024 | 5.60 | 5.75 | 5.37 | 5.63 | 5.63 | 97,600 |
| Nov 20, 2024 | 5.65 | 5.75 | 5.37 | 5.46 | 5.46 | 116,400 |
| Nov 19, 2024 | 5.15 | 5.80 | 5.12 | 5.65 | 5.65 | 275,200 |
| Nov 18, 2024 | 5.31 | 5.35 | 5.05 | 5.11 | 5.11 | 162,300 |
| Nov 15, 2024 | 5.27 | 5.33 | 5.00 | 5.12 | 5.12 | 212,600 |
| Nov 14, 2024 | 5.45 | 5.60 | 5.26 | 5.39 | 5.39 | 116,500 |
| Nov 13, 2024 | 5.47 | 5.56 | 5.31 | 5.39 | 5.39 | 84,000 |
| Nov 12, 2024 | 5.29 | 5.64 | 5.28 | 5.57 | 5.57 | 116,800 |
| Nov 11, 2024 | 5.47 | 5.60 | 5.22 | 5.37 | 5.37 | 202,900 |
| Nov 8, 2024 | 6.00 | 6.00 | 5.48 | 5.72 | 5.72 | 159,000 |
| Nov 7, 2024 | 5.40 | 5.90 | 5.37 | 5.85 | 5.85 | 263,400 |
| Nov 6, 2024 | 5.05 | 5.29 | 5.05 | 5.24 | 5.24 | 90,700 |
| Nov 5, 2024 | 4.99 | 5.12 | 4.91 | 5.04 | 5.04 | 100,400 |
| Nov 4, 2024 | 5.10 | 5.14 | 4.80 | 5.09 | 5.09 | 157,100 |
| Nov 1, 2024 | 5.40 | 5.40 | 5.11 | 5.14 | 5.14 | 69,500 |
| Oct 31, 2024 | 5.45 | 5.45 | 5.11 | 5.24 | 5.24 | 114,400 |
| Oct 30, 2024 | 5.24 | 5.56 | 5.21 | 5.38 | 5.38 | 129,500 |
| Oct 29, 2024 | 5.34 | 5.34 | 5.10 | 5.24 | 5.24 | 108,800 |
| Oct 28, 2024 | 5.49 | 5.49 | 5.27 | 5.28 | 5.28 | 61,400 |
| Oct 25, 2024 | 5.59 | 5.70 | 5.32 | 5.35 | 5.35 | 140,700 |
| Oct 24, 2024 | 5.40 | 5.61 | 5.35 | 5.47 | 5.47 | 123,900 |
| Oct 23, 2024 | 5.47 | 5.47 | 5.16 | 5.32 | 5.32 | 155,800 |
| Oct 22, 2024 | 5.54 | 5.55 | 5.27 | 5.47 | 5.47 | 167,700 |
| Oct 21, 2024 | 5.73 | 5.75 | 5.44 | 5.54 | 5.54 | 104,800 |
| Oct 18, 2024 | 5.74 | 5.86 | 5.50 | 5.59 | 5.59 | 117,100 |
| Oct 17, 2024 | 5.97 | 6.10 | 5.30 | 5.66 | 5.66 | 308,800 |
| Oct 16, 2024 | 5.18 | 5.75 | 5.07 | 5.70 | 5.70 | 209,500 |
| Oct 15, 2024 | 5.27 | 5.27 | 5.03 | 5.07 | 5.07 | 205,600 |
| Oct 11, 2024 | 5.40 | 5.42 | 5.06 | 5.35 | 5.35 | 184,200 |
| Oct 10, 2024 | 5.40 | 5.40 | 5.09 | 5.31 | 5.31 | 159,900 |
| Oct 9, 2024 | 5.82 | 5.82 | 5.41 | 5.43 | 5.43 | 237,100 |
| Oct 8, 2024 | 6.15 | 6.15 | 5.70 | 5.81 | 5.81 | 195,100 |
| Oct 7, 2024 | 6.11 | 6.44 | 5.94 | 6.09 | 6.09 | 256,500 |
| Oct 4, 2024 | 6.03 | 6.50 | 5.90 | 6.08 | 6.08 | 215,400 |
| Oct 3, 2024 | 6.00 | 6.06 | 5.79 | 5.89 | 5.89 | 117,500 |
| Oct 2, 2024 | 6.21 | 6.21 | 5.88 | 5.99 | 5.99 | 56,800 |
| Oct 1, 2024 | 6.23 | 6.60 | 5.79 | 6.12 | 6.12 | 238,400 |
| Sep 30, 2024 | 5.78 | 6.01 | 5.56 | 6.00 | 6.00 | 210,800 |
| Sep 27, 2024 | 6.10 | 6.70 | 5.74 | 5.92 | 5.92 | 263,900 |
| Sep 26, 2024 | 5.86 | 6.33 | 5.35 | 6.09 | 6.09 | 314,500 |
| Sep 25, 2024 | 6.50 | 7.19 | 6.03 | 6.23 | 6.23 | 880,900 |
| Sep 24, 2024 | 6.12 | 7.50 | 5.82 | 6.38 | 6.38 | 1,197,700 |
| Sep 23, 2024 | 4.75 | 6.08 | 4.60 | 5.96 | 5.96 | 882,700 |
| Sep 20, 2024 | 4.42 | 4.42 | 4.10 | 4.25 | 4.25 | 112,200 |
| Sep 19, 2024 | 4.51 | 4.57 | 4.22 | 4.29 | 4.29 | 161,900 |
| Sep 18, 2024 | 4.30 | 4.30 | 4.07 | 4.16 | 4.16 | 62,600 |
| Sep 17, 2024 | 4.28 | 4.80 | 4.12 | 4.21 | 4.21 | 171,600 |
| Sep 16, 2024 | 4.26 | 4.32 | 4.14 | 4.30 | 4.30 | 43,300 |
| Sep 13, 2024 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 49,200 |
| Sep 12, 2024 | 4.03 | 4.18 | 3.96 | 4.14 | 4.14 | 84,800 |
| Sep 11, 2024 | 3.83 | 4.10 | 3.83 | 4.08 | 4.08 | 36,200 |
| Sep 10, 2024 | 3.94 | 4.00 | 3.78 | 3.97 | 3.97 | 59,300 |
| Sep 9, 2024 | 3.75 | 4.01 | 3.75 | 4.01 | 4.01 | 53,200 |
| Sep 6, 2024 | 3.97 | 3.97 | 3.57 | 3.75 | 3.75 | 127,800 |
| Sep 5, 2024 | 3.98 | 4.01 | 3.85 | 3.97 | 3.97 | 47,100 |
| Sep 4, 2024 | 3.92 | 4.05 | 3.84 | 3.97 | 3.97 | 64,600 |
| Sep 3, 2024 | 4.29 | 4.30 | 3.93 | 4.03 | 4.03 | 76,900 |
| Aug 30, 2024 | 4.19 | 4.44 | 4.04 | 4.23 | 4.23 | 95,800 |
| Aug 29, 2024 | 4.00 | 4.17 | 3.86 | 4.17 | 4.17 | 62,100 |
| Aug 28, 2024 | 4.12 | 4.12 | 3.81 | 3.94 | 3.94 | 84,900 |
| Aug 27, 2024 | 4.27 | 4.27 | 3.96 | 4.11 | 4.11 | 111,200 |
| Aug 26, 2024 | 4.35 | 4.40 | 4.24 | 4.27 | 4.27 | 62,800 |
| Aug 23, 2024 | 4.20 | 4.40 | 4.14 | 4.29 | 4.29 | 61,100 |
| Aug 22, 2024 | 4.40 | 4.40 | 4.16 | 4.16 | 4.16 | 37,000 |
| Aug 21, 2024 | 4.49 | 4.57 | 4.16 | 4.36 | 4.36 | 103,500 |
| Aug 20, 2024 | 4.62 | 4.70 | 4.23 | 4.35 | 4.35 | 103,700 |
| Aug 19, 2024 | 4.10 | 4.82 | 4.10 | 4.32 | 4.32 | 292,700 |
| Aug 16, 2024 | 3.93 | 4.01 | 3.76 | 3.82 | 3.82 | 48,600 |
| Aug 15, 2024 | 3.70 | 3.97 | 3.69 | 3.88 | 3.88 | 58,800 |
| Aug 14, 2024 | 3.50 | 3.66 | 3.48 | 3.65 | 3.65 | 75,300 |
| Aug 13, 2024 | 3.60 | 3.61 | 3.44 | 3.49 | 3.49 | 45,900 |
| Aug 12, 2024 | 3.49 | 3.55 | 3.39 | 3.53 | 3.53 | 53,400 |
| Aug 9, 2024 | 3.74 | 3.74 | 3.38 | 3.45 | 3.45 | 117,500 |
| Aug 8, 2024 | 3.39 | 3.95 | 3.27 | 3.68 | 3.68 | 70,400 |
| Aug 7, 2024 | 3.44 | 3.55 | 3.24 | 3.27 | 3.27 | 120,500 |
| Aug 6, 2024 | 3.80 | 3.91 | 3.40 | 3.44 | 3.44 | 78,700 |
| Aug 2, 2024 | 3.97 | 3.97 | 3.72 | 3.86 | 3.86 | 88,500 |
| Aug 1, 2024 | 4.17 | 4.20 | 3.96 | 4.06 | 4.06 | 125,000 |
| Jul 31, 2024 | 3.92 | 4.05 | 3.80 | 4.01 | 4.01 | 89,200 |
| Jul 30, 2024 | 4.16 | 4.16 | 3.75 | 3.81 | 3.81 | 97,600 |
| Jul 29, 2024 | 3.90 | 4.15 | 3.90 | 4.02 | 4.02 | 48,600 |
| Jul 26, 2024 | 3.80 | 3.98 | 3.80 | 3.81 | 3.81 | 39,900 |
| Jul 25, 2024 | 3.86 | 3.87 | 3.60 | 3.75 | 3.75 | 85,600 |
| Jul 24, 2024 | 4.26 | 4.26 | 3.78 | 3.88 | 3.88 | 160,800 |
| Jul 23, 2024 | 4.35 | 4.46 | 4.28 | 4.29 | 4.29 | 34,900 |
| Jul 22, 2024 | 4.30 | 4.60 | 4.30 | 4.34 | 4.34 | 60,400 |
| Jul 19, 2024 | 4.39 | 4.39 | 4.18 | 4.24 | 4.24 | 42,200 |
| Jul 18, 2024 | 5.00 | 5.00 | 4.18 | 4.24 | 4.24 | 280,100 |
| Jul 17, 2024 | 5.30 | 5.49 | 4.71 | 4.88 | 4.88 | 250,500 |
| Jul 16, 2024 | 4.64 | 5.25 | 4.51 | 5.22 | 5.22 | 292,300 |
| Jul 15, 2024 | 4.33 | 4.94 | 4.27 | 4.48 | 4.48 | 236,100 |
| Jul 12, 2024 | 4.24 | 4.39 | 4.10 | 4.24 | 4.24 | 123,100 |
| Jul 11, 2024 | 4.42 | 4.42 | 4.08 | 4.11 | 4.11 | 87,800 |
| Jul 10, 2024 | 4.09 | 4.39 | 4.06 | 4.31 | 4.31 | 61,500 |
| Jul 9, 2024 | 4.44 | 4.50 | 3.96 | 4.14 | 4.14 | 178,300 |
| Jul 8, 2024 | 5.21 | 5.40 | 4.25 | 4.34 | 4.34 | 272,900 |
| Jul 5, 2024 | 3.92 | 5.13 | 3.92 | 4.80 | 4.80 | 500,200 |
| Jul 4, 2024 | 4.15 | 4.15 | 3.94 | 3.99 | 3.99 | 71,000 |
| Jul 3, 2024 | 3.85 | 4.48 | 3.85 | 4.04 | 4.04 | 336,200 |
| Jul 2, 2024 | 3.76 | 4.15 | 3.36 | 3.90 | 3.90 | 385,200 |
| Jun 28, 2024 | 2.64 | 3.11 | 2.50 | 2.81 | 2.81 | 247,600 |
| Jun 27, 2024 | 2.39 | 2.43 | 2.37 | 2.41 | 2.41 | 38,200 |
| Jun 26, 2024 | 2.39 | 2.40 | 2.34 | 2.37 | 2.37 | 39,700 |
| Jun 25, 2024 | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | 26,800 |
| Jun 24, 2024 | 2.52 | 2.59 | 2.42 | 2.48 | 2.48 | 64,900 |
| Jun 21, 2024 | 2.71 | 2.71 | 2.55 | 2.57 | 2.57 | 61,600 |
| Jun 20, 2024 | 2.85 | 2.92 | 2.70 | 2.73 | 2.73 | 128,100 |
| Jun 19, 2024 | 2.68 | 2.90 | 2.57 | 2.87 | 2.87 | 47,000 |
| Jun 18, 2024 | 2.40 | 2.75 | 2.38 | 2.65 | 2.65 | 38,600 |
| Jun 17, 2024 | 2.36 | 2.42 | 2.27 | 2.38 | 2.38 | 77,000 |
| Jun 14, 2024 | 2.44 | 2.44 | 2.28 | 2.35 | 2.35 | 52,700 |
| Jun 13, 2024 | 2.46 | 2.46 | 2.40 | 2.41 | 2.41 | 28,600 |
| Jun 12, 2024 | 2.43 | 2.50 | 2.37 | 2.46 | 2.46 | 69,000 |
| Jun 11, 2024 | 2.40 | 2.41 | 2.38 | 2.41 | 2.41 | 30,200 |
| Jun 10, 2024 | 2.37 | 2.44 | 2.33 | 2.44 | 2.44 | 31,400 |
| Jun 7, 2024 | 2.40 | 2.44 | 2.35 | 2.41 | 2.41 | 62,900 |
| Jun 6, 2024 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 35,900 |
| Jun 5, 2024 | 2.41 | 2.47 | 2.36 | 2.40 | 2.40 | 47,800 |
| Jun 4, 2024 | 2.30 | 2.49 | 2.28 | 2.44 | 2.44 | 24,200 |
| Jun 3, 2024 | 2.40 | 2.42 | 2.32 | 2.35 | 2.35 | 32,000 |
| May 31, 2024 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | 51,900 |
| May 30, 2024 | 2.51 | 2.58 | 2.43 | 2.46 | 2.46 | 80,800 |
| May 29, 2024 | 2.44 | 2.79 | 2.44 | 2.62 | 2.62 | 64,900 |
| May 28, 2024 | 2.41 | 2.53 | 2.24 | 2.49 | 2.49 | 88,600 |
| May 27, 2024 | 2.40 | 2.60 | 2.39 | 2.46 | 2.46 | 32,400 |
| May 24, 2024 | 2.65 | 2.66 | 2.33 | 2.40 | 2.40 | 178,800 |
| May 23, 2024 | 2.94 | 2.94 | 2.65 | 2.69 | 2.69 | 116,500 |
| May 22, 2024 | 3.05 | 3.07 | 2.89 | 2.94 | 2.94 | 71,600 |
| May 21, 2024 | 2.99 | 3.15 | 2.95 | 3.08 | 3.08 | 68,100 |
| May 17, 2024 | 3.20 | 3.20 | 2.98 | 3.08 | 3.08 | 67,200 |
| May 16, 2024 | 3.24 | 3.24 | 3.05 | 3.14 | 3.14 | 106,600 |
| May 15, 2024 | 3.63 | 3.63 | 3.26 | 3.35 | 3.35 | 163,100 |
| May 14, 2024 | 3.25 | 3.37 | 3.14 | 3.24 | 3.24 | 242,800 |
| May 13, 2024 | 3.16 | 3.19 | 2.91 | 2.99 | 2.99 | 102,200 |
| May 10, 2024 | 3.10 | 3.15 | 2.96 | 3.09 | 3.09 | 197,100 |
| May 9, 2024 | 3.06 | 3.10 | 2.80 | 2.95 | 2.95 | 165,500 |
| May 8, 2024 | 2.91 | 2.91 | 2.73 | 2.77 | 2.77 | 71,800 |
| May 7, 2024 | 2.82 | 3.05 | 2.82 | 2.87 | 2.87 | 78,300 |
| May 6, 2024 | 2.91 | 3.14 | 2.87 | 2.87 | 2.87 | 215,600 |
| May 3, 2024 | 3.18 | 3.18 | 2.75 | 2.80 | 2.80 | 369,200 |
| May 2, 2024 | 3.95 | 3.95 | 3.20 | 3.23 | 3.23 | 121,700 |
| May 1, 2024 | 3.50 | 4.00 | 3.01 | 3.73 | 3.73 | 343,600 |
| Apr 30, 2024 | 4.15 | 4.72 | 3.50 | 3.74 | 3.74 | 537,900 |
| Apr 29, 2024 | 3.55 | 4.08 | 3.44 | 4.02 | 4.02 | 437,200 |
| Apr 26, 2024 | 2.87 | 3.55 | 2.83 | 3.41 | 3.41 | 428,800 |
| Apr 25, 2024 | 3.30 | 3.30 | 2.41 | 2.68 | 2.68 | 369,200 |
| Apr 24, 2024 | 2.59 | 3.22 | 2.25 | 3.10 | 3.10 | 582,300 |
| Apr 23, 2024 | 1.80 | 2.27 | 1.80 | 2.16 | 2.16 | 451,400 |
| Apr 22, 2024 | 1.70 | 1.93 | 1.67 | 1.72 | 1.72 | 261,500 |
| Apr 19, 2024 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 34,100 |
| Apr 18, 2024 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | 47,600 |
| Apr 17, 2024 | 1.51 | 1.52 | 1.44 | 1.46 | 1.46 | 22,200 |
| Apr 16, 2024 | 1.42 | 1.61 | 1.40 | 1.51 | 1.51 | 34,300 |
| Apr 15, 2024 | 1.52 | 1.54 | 1.39 | 1.39 | 1.39 | 36,600 |
| Apr 12, 2024 | 1.58 | 1.59 | 1.50 | 1.52 | 1.52 | 33,300 |
| Apr 11, 2024 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 30,400 |
| Apr 10, 2024 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | 104,800 |
| Apr 9, 2024 | 1.61 | 1.70 | 1.56 | 1.70 | 1.70 | 22,700 |
| Apr 8, 2024 | 1.69 | 1.71 | 1.59 | 1.59 | 1.59 | 11,400 |
| Apr 5, 2024 | 1.81 | 1.81 | 1.61 | 1.70 | 1.70 | 118,300 |
| Apr 4, 2024 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | 39,900 |
| Apr 3, 2024 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 39,700 |
| Apr 2, 2024 | 1.79 | 1.84 | 1.74 | 1.75 | 1.75 | 104,400 |
| Apr 1, 2024 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | 68,000 |
| Mar 28, 2024 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | 81,300 |
| Mar 27, 2024 | 1.81 | 1.93 | 1.78 | 1.87 | 1.87 | 60,700 |
| Mar 26, 2024 | 1.86 | 1.94 | 1.79 | 1.80 | 1.80 | 86,600 |
| Mar 25, 2024 | 1.82 | 1.91 | 1.70 | 1.83 | 1.83 | 124,100 |
| Mar 22, 2024 | 1.93 | 2.06 | 1.80 | 1.83 | 1.83 | 146,600 |
| Mar 21, 2024 | 1.50 | 1.90 | 1.49 | 1.90 | 1.90 | 134,700 |
| Mar 20, 2024 | 1.66 | 1.66 | 1.48 | 1.48 | 1.48 | 110,100 |
| Mar 19, 2024 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | 24,200 |
| Mar 18, 2024 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | 15,300 |
| Mar 15, 2024 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 33,500 |
| Mar 14, 2024 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | 13,200 |
| Mar 13, 2024 | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | 20,000 |
| Mar 12, 2024 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | 38,000 |
| Mar 11, 2024 | 1.91 | 1.91 | 1.76 | 1.78 | 1.78 | 54,200 |
| Mar 8, 2024 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 11,900 |
| Mar 7, 2024 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | 21,900 |
| Mar 6, 2024 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | 12,400 |
| Mar 5, 2024 | 1.76 | 1.82 | 1.72 | 1.77 | 1.77 | 52,000 |
| Mar 4, 2024 | 1.80 | 1.80 | 1.67 | 1.75 | 1.75 | 84,800 |
| Mar 1, 2024 | 1.85 | 1.89 | 1.78 | 1.80 | 1.80 | 25,400 |
| Feb 29, 2024 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | 36,600 |
| Feb 28, 2024 | 2.03 | 2.03 | 1.88 | 1.95 | 1.95 | 71,200 |
| Feb 27, 2024 | 1.90 | 2.10 | 1.86 | 2.04 | 2.04 | 82,000 |
| Feb 26, 2024 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | 18,900 |
| Feb 23, 2024 | 1.90 | 1.92 | 1.78 | 1.88 | 1.88 | 47,600 |
| Feb 22, 2024 | 1.89 | 1.93 | 1.83 | 1.83 | 1.83 | 99,600 |
| Feb 21, 2024 | 1.92 | 1.93 | 1.85 | 1.91 | 1.91 | 22,200 |
| Feb 20, 2024 | 1.91 | 1.94 | 1.84 | 1.90 | 1.90 | 80,300 |
| Feb 16, 2024 | 1.84 | 1.89 | 1.78 | 1.86 | 1.86 | 40,500 |
| Feb 15, 2024 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | 17,800 |
| Feb 14, 2024 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | 13,400 |
| Feb 13, 2024 | 1.78 | 1.84 | 1.71 | 1.80 | 1.80 | 37,300 |
| Feb 12, 2024 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | 19,900 |
| Feb 9, 2024 | 1.76 | 1.87 | 1.73 | 1.80 | 1.80 | 25,100 |
| Feb 8, 2024 | 1.79 | 1.80 | 1.61 | 1.80 | 1.80 | 70,300 |
| Feb 7, 2024 | 1.89 | 1.89 | 1.75 | 1.76 | 1.76 | 67,000 |
| Feb 6, 2024 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | 12,800 |
| Feb 5, 2024 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | 44,000 |
| Feb 2, 2024 | 1.90 | 2.00 | 1.82 | 1.90 | 1.90 | 113,000 |
| Feb 1, 2024 | 1.85 | 1.91 | 1.80 | 1.90 | 1.90 | 135,400 |
| Jan 31, 2024 | 1.80 | 1.95 | 1.79 | 1.79 | 1.79 | 147,800 |
| Jan 30, 2024 | 1.60 | 1.75 | 1.60 | 1.73 | 1.73 | 40,200 |
| Jan 29, 2024 | 1.58 | 1.65 | 1.56 | 1.59 | 1.59 | 42,000 |
| Jan 26, 2024 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 56,200 |
| Jan 25, 2024 | 1.55 | 1.57 | 1.47 | 1.53 | 1.53 | 82,900 |
| Jan 24, 2024 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | 98,100 |
| Jan 23, 2024 | 1.56 | 1.66 | 1.51 | 1.57 | 1.57 | 88,300 |
| Jan 22, 2024 | 1.35 | 1.54 | 1.35 | 1.54 | 1.54 | 77,300 |
| Jan 19, 2024 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 134,400 |
| Jan 18, 2024 | 1.29 | 1.35 | 1.23 | 1.25 | 1.25 | 156,100 |
| Jan 17, 2024 | 1.33 | 1.35 | 1.23 | 1.25 | 1.25 | 225,700 |
| Jan 16, 2024 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | 218,000 |
| Jan 15, 2024 | 1.67 | 2.17 | 1.60 | 1.68 | 1.68 | 244,100 |
| Jan 12, 2024 | 1.39 | 1.69 | 1.38 | 1.62 | 1.62 | 114,000 |
| Jan 11, 2024 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | 49,100 |
| Jan 10, 2024 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 38,100 |
| Jan 9, 2024 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 24,300 |
| Jan 8, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | 30,000 |
| Jan 5, 2024 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 43,600 |
| Jan 4, 2024 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 30,000 |
| Jan 3, 2024 | 1.32 | 1.32 | 1.18 | 1.18 | 1.18 | 134,500 |
| Jan 2, 2024 | 1.29 | 1.33 | 1.25 | 1.27 | 1.27 | 80,900 |
| Dec 29, 2023 | 1.22 | 1.33 | 1.20 | 1.25 | 1.25 | 149,200 |
| Dec 28, 2023 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 29,600 |
| Dec 27, 2023 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | 50,700 |
| Dec 22, 2023 | 1.14 | 1.21 | 1.11 | 1.20 | 1.20 | 75,700 |
| Dec 21, 2023 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 137,000 |
| Dec 20, 2023 | 1.12 | 1.15 | 1.08 | 1.10 | 1.10 | 43,400 |
| Dec 19, 2023 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 133,500 |
Related Tickers
QNC.V Quantum eMotion Corp.
0.3450
-21.59%
AVGO.NE Broadcom Inc.
52.16
-3.05%
AMD.NE Advanced Micro Devices, Inc.
22.56
-2.00%
NVDA.NE NVIDIA Corporation
30.47
+1.30%
INTC.NE Intel Corporation
11.21
-1.15%
MU.NE Micron Technology, Inc.
19.99
-16.92%
QNCCF Quantum eMotion Corp.
0.2450
-18.36%
SMTC Semtech Corporation
63.58
+1.05%
LAES SEALSQ Corp
2.0100
-14.10%
QCOM.NE QUALCOMM Incorporated
20.38
-1.92%