4.7200
-0.4200
(-8.17%)
At close: 3:59:48 PM EDT
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 7, 2025 | 4.7000 | 5.0500 | 4.5900 | 4.7200 | 4.7200 | 181,135 |
| Apr 4, 2025 | 5.4100 | 5.7000 | 4.9800 | 5.1400 | 5.1400 | 188,600 |
| Apr 3, 2025 | 5.1500 | 5.8200 | 5.0200 | 5.7400 | 5.7400 | 130,500 |
| Apr 2, 2025 | 5.2400 | 5.6600 | 4.9100 | 5.5300 | 5.5300 | 89,500 |
| Apr 1, 2025 | 5.3000 | 5.4300 | 5.0000 | 5.2200 | 5.2200 | 111,700 |
| Mar 31, 2025 | 5.5100 | 5.5600 | 5.2300 | 5.4500 | 5.4500 | 84,200 |
| Mar 28, 2025 | 5.7000 | 5.7200 | 5.5300 | 5.6300 | 5.6300 | 36,300 |
| Mar 27, 2025 | 5.7800 | 5.9100 | 5.6700 | 5.7700 | 5.7700 | 105,900 |
| Mar 26, 2025 | 6.3600 | 6.3600 | 5.9700 | 6.0200 | 6.0200 | 80,300 |
| Mar 25, 2025 | 6.0800 | 6.5000 | 6.0300 | 6.2500 | 6.2500 | 232,400 |
| Mar 24, 2025 | 5.7900 | 6.0300 | 5.7700 | 5.9300 | 5.9300 | 55,200 |
| Mar 21, 2025 | 6.1400 | 6.1400 | 5.6000 | 5.8700 | 5.8700 | 170,300 |
| Mar 20, 2025 | 5.7600 | 6.6400 | 5.6300 | 6.1000 | 6.1000 | 296,400 |
| Mar 19, 2025 | 5.7200 | 5.7800 | 5.4900 | 5.5300 | 5.5300 | 133,200 |
| Mar 18, 2025 | 5.7500 | 6.0000 | 5.4500 | 5.8100 | 5.8100 | 139,700 |
| Mar 17, 2025 | 5.8000 | 5.8300 | 5.6400 | 5.8000 | 5.8000 | 94,100 |
| Mar 14, 2025 | 5.2000 | 5.7500 | 5.2000 | 5.6400 | 5.6400 | 106,000 |
| Mar 13, 2025 | 5.1700 | 5.3800 | 5.0500 | 5.1500 | 5.1500 | 45,100 |
| Mar 12, 2025 | 5.1800 | 5.4000 | 5.1800 | 5.3000 | 5.3000 | 144,500 |
| Mar 11, 2025 | 4.8900 | 5.0100 | 4.6900 | 4.9900 | 4.9900 | 84,000 |
| Mar 10, 2025 | 5.0500 | 5.0500 | 4.5600 | 4.7600 | 4.7600 | 113,600 |
| Mar 7, 2025 | 4.8800 | 5.1700 | 4.8600 | 5.1400 | 5.1400 | 157,000 |
| Mar 6, 2025 | 4.9800 | 5.1200 | 4.7500 | 4.8800 | 4.8800 | 162,800 |
| Mar 5, 2025 | 5.0100 | 5.2000 | 5.0000 | 5.1700 | 5.1700 | 90,000 |
| Mar 4, 2025 | 4.4600 | 5.3000 | 4.4400 | 5.1500 | 5.1500 | 284,900 |
| Mar 3, 2025 | 5.8400 | 5.8500 | 4.9400 | 5.0200 | 5.0200 | 325,800 |
| Feb 28, 2025 | 5.5000 | 5.8100 | 5.3500 | 5.7900 | 5.7900 | 94,700 |
| Feb 27, 2025 | 6.0100 | 6.2000 | 5.5800 | 5.5800 | 5.5800 | 127,700 |
| Feb 26, 2025 | 5.7200 | 6.1900 | 5.7200 | 6.1200 | 6.1200 | 84,500 |
| Feb 25, 2025 | 5.8400 | 5.9100 | 5.4500 | 5.6800 | 5.6800 | 166,000 |
| Feb 24, 2025 | 6.3600 | 6.3600 | 5.8500 | 5.9100 | 5.9100 | 264,600 |
| Feb 21, 2025 | 6.6900 | 6.7600 | 6.2100 | 6.3800 | 6.3800 | 120,200 |
| Feb 20, 2025 | 6.8200 | 6.8300 | 6.6300 | 6.7000 | 6.7000 | 131,900 |
| Feb 19, 2025 | 6.8900 | 7.1000 | 6.6800 | 6.9200 | 6.9200 | 119,400 |
| Feb 18, 2025 | 7.0000 | 7.1700 | 6.7200 | 6.8100 | 6.8100 | 127,500 |
| Feb 14, 2025 | 7.3300 | 7.3400 | 6.8500 | 6.9800 | 6.9800 | 176,200 |
| Feb 13, 2025 | 7.0200 | 7.4200 | 6.9800 | 7.3100 | 7.3100 | 165,800 |
| Feb 12, 2025 | 7.0500 | 7.3700 | 6.6500 | 7.0900 | 7.0900 | 180,300 |
| Feb 11, 2025 | 7.4000 | 7.5600 | 7.0400 | 7.0800 | 7.0800 | 118,100 |
| Feb 10, 2025 | 6.9500 | 7.6600 | 6.8900 | 7.4000 | 7.4000 | 346,200 |
| Feb 7, 2025 | 6.9700 | 7.0000 | 6.6000 | 6.6300 | 6.6300 | 109,700 |
| Feb 6, 2025 | 7.2300 | 7.3500 | 6.8600 | 6.9900 | 6.9900 | 115,000 |
| Feb 5, 2025 | 6.8500 | 7.3000 | 6.6200 | 7.2000 | 7.2000 | 141,000 |
| Feb 4, 2025 | 6.7500 | 6.8500 | 6.5000 | 6.7900 | 6.7900 | 63,700 |
| Feb 3, 2025 | 6.0000 | 6.8300 | 5.8500 | 6.6700 | 6.6700 | 157,000 |
| Jan 31, 2025 | 7.0100 | 7.5600 | 6.8000 | 6.9200 | 6.9200 | 209,500 |
| Jan 30, 2025 | 6.7200 | 6.8600 | 6.6500 | 6.8000 | 6.8000 | 57,600 |
| Jan 29, 2025 | 6.8700 | 6.8900 | 6.4500 | 6.5800 | 6.5800 | 153,700 |
| Jan 28, 2025 | 7.0400 | 7.1000 | 6.6200 | 6.8600 | 6.8600 | 119,900 |
| Jan 27, 2025 | 7.0700 | 7.0700 | 6.6000 | 6.7900 | 6.7900 | 183,800 |
| Jan 24, 2025 | 7.4600 | 7.8200 | 7.3300 | 7.5100 | 7.5100 | 89,000 |
| Jan 23, 2025 | 7.8600 | 7.8600 | 7.2700 | 7.5200 | 7.5200 | 82,500 |
| Jan 22, 2025 | 8.3900 | 8.3900 | 7.6300 | 7.8400 | 7.8400 | 159,800 |
| Jan 21, 2025 | 7.4900 | 7.9700 | 7.3600 | 7.8300 | 7.8300 | 156,500 |
| Jan 20, 2025 | 7.3400 | 7.9400 | 7.3400 | 7.6100 | 7.6100 | 103,200 |
| Jan 17, 2025 | 7.4400 | 7.4400 | 6.9500 | 7.1700 | 7.1700 | 140,500 |
| Jan 16, 2025 | 7.4800 | 7.4800 | 6.9800 | 7.1300 | 7.1300 | 89,200 |
| Jan 15, 2025 | 6.9700 | 7.3100 | 6.9300 | 7.2200 | 7.2200 | 163,900 |
| Jan 14, 2025 | 7.0800 | 7.1000 | 6.7200 | 6.9700 | 6.9700 | 168,600 |
| Jan 13, 2025 | 6.9300 | 6.9300 | 6.4400 | 6.5900 | 6.5900 | 241,400 |
| Jan 10, 2025 | 7.6500 | 7.6500 | 7.1300 | 7.2500 | 7.2500 | 194,600 |
| Jan 9, 2025 | 8.0000 | 8.0300 | 7.7000 | 7.8900 | 7.8900 | 43,500 |
| Jan 8, 2025 | 8.5000 | 8.5100 | 7.6200 | 7.9500 | 7.9500 | 257,700 |
| Jan 7, 2025 | 9.1000 | 9.1000 | 8.4300 | 8.7000 | 8.7000 | 133,100 |
| Jan 6, 2025 | 9.8000 | 9.9900 | 8.8200 | 8.8200 | 8.8200 | 280,400 |
| Jan 3, 2025 | 9.2900 | 9.7900 | 9.0100 | 9.7400 | 9.7400 | 255,700 |
| Jan 2, 2025 | 8.9800 | 9.4000 | 8.5500 | 8.9200 | 8.9200 | 252,000 |
| Dec 31, 2024 | 9.5000 | 9.7300 | 8.3800 | 8.5300 | 8.5300 | 285,200 |
| Dec 30, 2024 | 9.9600 | 9.9600 | 9.0600 | 9.0800 | 9.0800 | 335,500 |
| Dec 27, 2024 | 10.0000 | 10.5300 | 9.5900 | 10.0000 | 10.0000 | 478,600 |
| Dec 24, 2024 | 7.0500 | 8.4300 | 7.0500 | 8.2400 | 8.2400 | 323,000 |
| Dec 23, 2024 | 6.9600 | 7.0900 | 6.5800 | 6.9800 | 6.9800 | 158,700 |
| Dec 20, 2024 | 6.5600 | 7.0600 | 6.4500 | 6.8400 | 6.8400 | 208,300 |
| Dec 19, 2024 | 7.3500 | 7.5700 | 6.8300 | 6.9300 | 6.9300 | 228,500 |
| Dec 18, 2024 | 6.3900 | 7.6400 | 6.3900 | 6.9500 | 6.9500 | 505,300 |
| Dec 17, 2024 | 6.6000 | 6.6200 | 6.2900 | 6.3400 | 6.3400 | 132,600 |
| Dec 16, 2024 | 6.2400 | 6.8600 | 6.1700 | 6.4800 | 6.4800 | 225,500 |
| Dec 13, 2024 | 6.3300 | 6.3300 | 5.8600 | 6.0600 | 6.0600 | 223,100 |
| Dec 12, 2024 | 6.7900 | 6.8800 | 5.9600 | 6.1900 | 6.1900 | 391,400 |
| Dec 11, 2024 | 7.1800 | 7.3300 | 6.6000 | 6.8300 | 6.8300 | 289,700 |
| Dec 10, 2024 | 7.5000 | 7.5000 | 7.0200 | 7.1400 | 7.1400 | 142,600 |
| Dec 9, 2024 | 7.3800 | 7.9700 | 7.2400 | 7.3600 | 7.3600 | 314,400 |
| Dec 6, 2024 | 7.0000 | 7.4900 | 6.7000 | 7.2300 | 7.2300 | 181,200 |
| Dec 5, 2024 | 7.2100 | 7.2100 | 6.6400 | 6.7400 | 6.7400 | 353,100 |
| Dec 4, 2024 | 7.9000 | 8.1500 | 7.0200 | 7.1900 | 7.1900 | 357,600 |
| Dec 3, 2024 | 7.2300 | 7.5700 | 6.6500 | 7.4700 | 7.4700 | 322,500 |
| Dec 2, 2024 | 7.7000 | 8.1600 | 6.8900 | 6.9300 | 6.9300 | 439,900 |
| Nov 29, 2024 | 7.1800 | 7.7500 | 7.0700 | 7.6000 | 7.6000 | 361,400 |
| Nov 28, 2024 | 6.7500 | 7.1800 | 6.7200 | 7.1200 | 7.1200 | 155,700 |
| Nov 27, 2024 | 6.6300 | 7.2800 | 6.4500 | 6.8900 | 6.8900 | 343,300 |
| Nov 26, 2024 | 6.1000 | 7.5000 | 6.1000 | 7.1200 | 7.1200 | 557,300 |
| Nov 25, 2024 | 5.6500 | 6.4600 | 5.6500 | 5.9200 | 5.9200 | 280,000 |
| Nov 22, 2024 | 5.5700 | 5.6400 | 5.4000 | 5.6000 | 5.6000 | 97,700 |
| Nov 21, 2024 | 5.6000 | 5.7500 | 5.3700 | 5.6300 | 5.6300 | 97,600 |
| Nov 20, 2024 | 5.6500 | 5.7500 | 5.3700 | 5.4600 | 5.4600 | 116,400 |
| Nov 19, 2024 | 5.1500 | 5.8000 | 5.1200 | 5.6500 | 5.6500 | 275,200 |
| Nov 18, 2024 | 5.3100 | 5.3500 | 5.0500 | 5.1100 | 5.1100 | 162,300 |
| Nov 15, 2024 | 5.2700 | 5.3300 | 5.0000 | 5.1200 | 5.1200 | 212,600 |
| Nov 14, 2024 | 5.4500 | 5.6000 | 5.2600 | 5.3900 | 5.3900 | 116,500 |
| Nov 13, 2024 | 5.4700 | 5.5600 | 5.3100 | 5.3900 | 5.3900 | 84,000 |
| Nov 12, 2024 | 5.2900 | 5.6400 | 5.2800 | 5.5700 | 5.5700 | 116,800 |
| Nov 11, 2024 | 5.4700 | 5.6000 | 5.2200 | 5.3700 | 5.3700 | 202,900 |
| Nov 8, 2024 | 6.0000 | 6.0000 | 5.4800 | 5.7200 | 5.7200 | 159,000 |
| Nov 7, 2024 | 5.4000 | 5.9000 | 5.3700 | 5.8500 | 5.8500 | 263,400 |
| Nov 6, 2024 | 5.0500 | 5.2900 | 5.0500 | 5.2400 | 5.2400 | 90,700 |
| Nov 5, 2024 | 4.9900 | 5.1200 | 4.9100 | 5.0400 | 5.0400 | 100,400 |
| Nov 4, 2024 | 5.1000 | 5.1400 | 4.8000 | 5.0900 | 5.0900 | 157,100 |
| Nov 1, 2024 | 5.4000 | 5.4000 | 5.1100 | 5.1400 | 5.1400 | 69,500 |
| Oct 31, 2024 | 5.4500 | 5.4500 | 5.1100 | 5.2400 | 5.2400 | 114,400 |
| Oct 30, 2024 | 5.2400 | 5.5600 | 5.2100 | 5.3800 | 5.3800 | 129,500 |
| Oct 29, 2024 | 5.3400 | 5.3400 | 5.1000 | 5.2400 | 5.2400 | 108,800 |
| Oct 28, 2024 | 5.4900 | 5.4900 | 5.2700 | 5.2800 | 5.2800 | 61,400 |
| Oct 25, 2024 | 5.5900 | 5.7000 | 5.3200 | 5.3500 | 5.3500 | 140,700 |
| Oct 24, 2024 | 5.4000 | 5.6100 | 5.3500 | 5.4700 | 5.4700 | 123,900 |
| Oct 23, 2024 | 5.4700 | 5.4700 | 5.1600 | 5.3200 | 5.3200 | 155,800 |
| Oct 22, 2024 | 5.5400 | 5.5500 | 5.2700 | 5.4700 | 5.4700 | 167,700 |
| Oct 21, 2024 | 5.7300 | 5.7500 | 5.4400 | 5.5400 | 5.5400 | 104,800 |
| Oct 18, 2024 | 5.7400 | 5.8600 | 5.5000 | 5.5900 | 5.5900 | 117,100 |
| Oct 17, 2024 | 5.9700 | 6.1000 | 5.3000 | 5.6600 | 5.6600 | 308,800 |
| Oct 16, 2024 | 5.1800 | 5.7500 | 5.0700 | 5.7000 | 5.7000 | 209,500 |
| Oct 15, 2024 | 5.2700 | 5.2700 | 5.0300 | 5.0700 | 5.0700 | 205,600 |
| Oct 11, 2024 | 5.4000 | 5.4200 | 5.0600 | 5.3500 | 5.3500 | 184,200 |
| Oct 10, 2024 | 5.4000 | 5.4000 | 5.0900 | 5.3100 | 5.3100 | 159,900 |
| Oct 9, 2024 | 5.8200 | 5.8200 | 5.4100 | 5.4300 | 5.4300 | 237,100 |
| Oct 8, 2024 | 6.1500 | 6.1500 | 5.7000 | 5.8100 | 5.8100 | 195,100 |
| Oct 7, 2024 | 6.1100 | 6.4400 | 5.9400 | 6.0900 | 6.0900 | 256,500 |
| Oct 4, 2024 | 6.0300 | 6.5000 | 5.9000 | 6.0800 | 6.0800 | 215,400 |
| Oct 3, 2024 | 6.0000 | 6.0600 | 5.7900 | 5.8900 | 5.8900 | 117,500 |
| Oct 2, 2024 | 6.2100 | 6.2100 | 5.8800 | 5.9900 | 5.9900 | 56,800 |
| Oct 1, 2024 | 6.2300 | 6.6000 | 5.7900 | 6.1200 | 6.1200 | 238,400 |
| Sep 30, 2024 | 5.7800 | 6.0100 | 5.5600 | 6.0000 | 6.0000 | 210,800 |
| Sep 27, 2024 | 6.1000 | 6.7000 | 5.7400 | 5.9200 | 5.9200 | 263,900 |
| Sep 26, 2024 | 5.8600 | 6.3300 | 5.3500 | 6.0900 | 6.0900 | 314,500 |
| Sep 25, 2024 | 6.5000 | 7.1900 | 6.0300 | 6.2300 | 6.2300 | 880,900 |
| Sep 24, 2024 | 6.1200 | 7.5000 | 5.8200 | 6.3800 | 6.3800 | 1,197,700 |
| Sep 23, 2024 | 4.7500 | 6.0800 | 4.6000 | 5.9600 | 5.9600 | 882,700 |
| Sep 20, 2024 | 4.4200 | 4.4200 | 4.1000 | 4.2500 | 4.2500 | 112,200 |
| Sep 19, 2024 | 4.5100 | 4.5700 | 4.2200 | 4.2900 | 4.2900 | 161,900 |
| Sep 18, 2024 | 4.3000 | 4.3000 | 4.0700 | 4.1600 | 4.1600 | 62,600 |
| Sep 17, 2024 | 4.2800 | 4.8000 | 4.1200 | 4.2100 | 4.2100 | 171,600 |
| Sep 16, 2024 | 4.2600 | 4.3200 | 4.1400 | 4.3000 | 4.3000 | 43,300 |
| Sep 13, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 49,200 |
| Sep 12, 2024 | 4.0300 | 4.1800 | 3.9600 | 4.1400 | 4.1400 | 84,800 |
| Sep 11, 2024 | 3.8300 | 4.1000 | 3.8300 | 4.0800 | 4.0800 | 36,200 |
| Sep 10, 2024 | 3.9400 | 4.0000 | 3.7800 | 3.9700 | 3.9700 | 59,300 |
| Sep 9, 2024 | 3.7500 | 4.0100 | 3.7500 | 4.0100 | 4.0100 | 53,200 |
| Sep 6, 2024 | 3.9700 | 3.9700 | 3.5700 | 3.7500 | 3.7500 | 127,800 |
| Sep 5, 2024 | 3.9800 | 4.0100 | 3.8500 | 3.9700 | 3.9700 | 47,100 |
| Sep 4, 2024 | 3.9200 | 4.0500 | 3.8400 | 3.9700 | 3.9700 | 64,600 |
| Sep 3, 2024 | 4.2900 | 4.3000 | 3.9300 | 4.0300 | 4.0300 | 76,900 |
| Aug 30, 2024 | 4.1900 | 4.4400 | 4.0400 | 4.2300 | 4.2300 | 95,800 |
| Aug 29, 2024 | 4.0000 | 4.1700 | 3.8600 | 4.1700 | 4.1700 | 62,100 |
| Aug 28, 2024 | 4.1200 | 4.1200 | 3.8100 | 3.9400 | 3.9400 | 84,900 |
| Aug 27, 2024 | 4.2700 | 4.2700 | 3.9600 | 4.1100 | 4.1100 | 111,200 |
| Aug 26, 2024 | 4.3500 | 4.4000 | 4.2400 | 4.2700 | 4.2700 | 62,800 |
| Aug 23, 2024 | 4.2000 | 4.4000 | 4.1400 | 4.2900 | 4.2900 | 61,100 |
| Aug 22, 2024 | 4.4000 | 4.4000 | 4.1600 | 4.1600 | 4.1600 | 37,000 |
| Aug 21, 2024 | 4.4900 | 4.5700 | 4.1600 | 4.3600 | 4.3600 | 103,500 |
| Aug 20, 2024 | 4.6200 | 4.7000 | 4.2300 | 4.3500 | 4.3500 | 103,700 |
| Aug 19, 2024 | 4.1000 | 4.8200 | 4.1000 | 4.3200 | 4.3200 | 292,700 |
| Aug 16, 2024 | 3.9300 | 4.0100 | 3.7600 | 3.8200 | 3.8200 | 48,600 |
| Aug 15, 2024 | 3.7000 | 3.9700 | 3.6900 | 3.8800 | 3.8800 | 58,800 |
| Aug 14, 2024 | 3.5000 | 3.6600 | 3.4800 | 3.6500 | 3.6500 | 75,300 |
| Aug 13, 2024 | 3.6000 | 3.6100 | 3.4400 | 3.4900 | 3.4900 | 45,900 |
| Aug 12, 2024 | 3.4900 | 3.5500 | 3.3900 | 3.5300 | 3.5300 | 53,400 |
| Aug 9, 2024 | 3.7400 | 3.7400 | 3.3800 | 3.4500 | 3.4500 | 117,500 |
| Aug 8, 2024 | 3.3900 | 3.9500 | 3.2700 | 3.6800 | 3.6800 | 70,400 |
| Aug 7, 2024 | 3.4400 | 3.5500 | 3.2400 | 3.2700 | 3.2700 | 120,500 |
| Aug 6, 2024 | 3.8000 | 3.9100 | 3.4000 | 3.4400 | 3.4400 | 78,700 |
| Aug 2, 2024 | 3.9700 | 3.9700 | 3.7200 | 3.8600 | 3.8600 | 88,500 |
| Aug 1, 2024 | 4.1700 | 4.2000 | 3.9600 | 4.0600 | 4.0600 | 125,000 |
| Jul 31, 2024 | 3.9200 | 4.0500 | 3.8000 | 4.0100 | 4.0100 | 89,200 |
| Jul 30, 2024 | 4.1600 | 4.1600 | 3.7500 | 3.8100 | 3.8100 | 97,600 |
| Jul 29, 2024 | 3.9000 | 4.1500 | 3.9000 | 4.0200 | 4.0200 | 48,600 |
| Jul 26, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.8100 | 3.8100 | 39,900 |
| Jul 25, 2024 | 3.8600 | 3.8700 | 3.6000 | 3.7500 | 3.7500 | 85,600 |
| Jul 24, 2024 | 4.2600 | 4.2600 | 3.7800 | 3.8800 | 3.8800 | 160,800 |
| Jul 23, 2024 | 4.3500 | 4.4600 | 4.2800 | 4.2900 | 4.2900 | 34,900 |
| Jul 22, 2024 | 4.3000 | 4.6000 | 4.3000 | 4.3400 | 4.3400 | 60,400 |
| Jul 19, 2024 | 4.3900 | 4.3900 | 4.1800 | 4.2400 | 4.2400 | 42,200 |
| Jul 18, 2024 | 5.0000 | 5.0000 | 4.1800 | 4.2400 | 4.2400 | 280,100 |
| Jul 17, 2024 | 5.3000 | 5.4900 | 4.7100 | 4.8800 | 4.8800 | 250,500 |
| Jul 16, 2024 | 4.6400 | 5.2500 | 4.5100 | 5.2200 | 5.2200 | 292,300 |
| Jul 15, 2024 | 4.3300 | 4.9400 | 4.2700 | 4.4800 | 4.4800 | 236,100 |
| Jul 12, 2024 | 4.2400 | 4.3900 | 4.1000 | 4.2400 | 4.2400 | 123,100 |
| Jul 11, 2024 | 4.4200 | 4.4200 | 4.0800 | 4.1100 | 4.1100 | 87,800 |
| Jul 10, 2024 | 4.0900 | 4.3900 | 4.0600 | 4.3100 | 4.3100 | 61,500 |
| Jul 9, 2024 | 4.4400 | 4.5000 | 3.9600 | 4.1400 | 4.1400 | 178,300 |
| Jul 8, 2024 | 5.2100 | 5.4000 | 4.2500 | 4.3400 | 4.3400 | 272,900 |
| Jul 5, 2024 | 3.9200 | 5.1300 | 3.9200 | 4.8000 | 4.8000 | 500,200 |
| Jul 4, 2024 | 4.1500 | 4.1500 | 3.9400 | 3.9900 | 3.9900 | 71,000 |
| Jul 3, 2024 | 3.8500 | 4.4800 | 3.8500 | 4.0400 | 4.0400 | 336,200 |
| Jul 2, 2024 | 3.7600 | 4.1500 | 3.3600 | 3.9000 | 3.9000 | 385,200 |
| Jun 28, 2024 | 2.6400 | 3.1100 | 2.5000 | 2.8100 | 2.8100 | 247,600 |
| Jun 27, 2024 | 2.3900 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 38,200 |
| Jun 26, 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 39,700 |
| Jun 25, 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 26,800 |
| Jun 24, 2024 | 2.5200 | 2.5900 | 2.4200 | 2.4800 | 2.4800 | 64,900 |
| Jun 21, 2024 | 2.7100 | 2.7100 | 2.5500 | 2.5700 | 2.5700 | 61,600 |
| Jun 20, 2024 | 2.8500 | 2.9200 | 2.7000 | 2.7300 | 2.7300 | 128,100 |
| Jun 19, 2024 | 2.6800 | 2.9000 | 2.5700 | 2.8700 | 2.8700 | 47,000 |
| Jun 18, 2024 | 2.4000 | 2.7500 | 2.3800 | 2.6500 | 2.6500 | 38,600 |
| Jun 17, 2024 | 2.3600 | 2.4200 | 2.2700 | 2.3800 | 2.3800 | 77,000 |
| Jun 14, 2024 | 2.4400 | 2.4400 | 2.2800 | 2.3500 | 2.3500 | 52,700 |
| Jun 13, 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 28,600 |
| Jun 12, 2024 | 2.4300 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 69,000 |
| Jun 11, 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 30,200 |
| Jun 10, 2024 | 2.3700 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 31,400 |
| Jun 7, 2024 | 2.4000 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 62,900 |
| Jun 6, 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 35,900 |
| Jun 5, 2024 | 2.4100 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | 47,800 |
| Jun 4, 2024 | 2.3000 | 2.4900 | 2.2800 | 2.4400 | 2.4400 | 24,200 |
| Jun 3, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 32,000 |
| May 31, 2024 | 2.4500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 51,900 |
| May 30, 2024 | 2.5100 | 2.5800 | 2.4300 | 2.4600 | 2.4600 | 80,800 |
| May 29, 2024 | 2.4400 | 2.7900 | 2.4400 | 2.6200 | 2.6200 | 64,900 |
| May 28, 2024 | 2.4100 | 2.5300 | 2.2400 | 2.4900 | 2.4900 | 88,600 |
| May 27, 2024 | 2.4000 | 2.6000 | 2.3900 | 2.4600 | 2.4600 | 32,400 |
| May 24, 2024 | 2.6500 | 2.6600 | 2.3300 | 2.4000 | 2.4000 | 178,800 |
| May 23, 2024 | 2.9400 | 2.9400 | 2.6500 | 2.6900 | 2.6900 | 116,500 |
| May 22, 2024 | 3.0500 | 3.0700 | 2.8900 | 2.9400 | 2.9400 | 71,600 |
| May 21, 2024 | 2.9900 | 3.1500 | 2.9500 | 3.0800 | 3.0800 | 68,100 |
| May 17, 2024 | 3.2000 | 3.2000 | 2.9800 | 3.0800 | 3.0800 | 67,200 |
| May 16, 2024 | 3.2400 | 3.2400 | 3.0500 | 3.1400 | 3.1400 | 106,600 |
| May 15, 2024 | 3.6300 | 3.6300 | 3.2600 | 3.3500 | 3.3500 | 163,100 |
| May 14, 2024 | 3.2500 | 3.3700 | 3.1400 | 3.2400 | 3.2400 | 242,800 |
| May 13, 2024 | 3.1600 | 3.1900 | 2.9100 | 2.9900 | 2.9900 | 102,200 |
| May 10, 2024 | 3.1000 | 3.1500 | 2.9600 | 3.0900 | 3.0900 | 197,100 |
| May 9, 2024 | 3.0600 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 165,500 |
| May 8, 2024 | 2.9100 | 2.9100 | 2.7300 | 2.7700 | 2.7700 | 71,800 |
| May 7, 2024 | 2.8200 | 3.0500 | 2.8200 | 2.8700 | 2.8700 | 78,300 |
| May 6, 2024 | 2.9100 | 3.1400 | 2.8700 | 2.8700 | 2.8700 | 215,600 |
| May 3, 2024 | 3.1800 | 3.1800 | 2.7500 | 2.8000 | 2.8000 | 369,200 |
| May 2, 2024 | 3.9500 | 3.9500 | 3.2000 | 3.2300 | 3.2300 | 121,700 |
| May 1, 2024 | 3.5000 | 4.0000 | 3.0100 | 3.7300 | 3.7300 | 343,600 |
| Apr 30, 2024 | 4.1500 | 4.7200 | 3.5000 | 3.7400 | 3.7400 | 537,900 |
| Apr 29, 2024 | 3.5500 | 4.0800 | 3.4400 | 4.0200 | 4.0200 | 437,200 |
| Apr 26, 2024 | 2.8700 | 3.5500 | 2.8300 | 3.4100 | 3.4100 | 428,800 |
| Apr 25, 2024 | 3.3000 | 3.3000 | 2.4100 | 2.6800 | 2.6800 | 369,200 |
| Apr 24, 2024 | 2.5900 | 3.2200 | 2.2500 | 3.1000 | 3.1000 | 582,300 |
| Apr 23, 2024 | 1.8000 | 2.2700 | 1.8000 | 2.1600 | 2.1600 | 451,400 |
| Apr 22, 2024 | 1.7000 | 1.9300 | 1.6700 | 1.7200 | 1.7200 | 261,500 |
| Apr 19, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 34,100 |
| Apr 18, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 47,600 |
| Apr 17, 2024 | 1.5100 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 22,200 |
| Apr 16, 2024 | 1.4200 | 1.6100 | 1.4000 | 1.5100 | 1.5100 | 34,300 |
| Apr 15, 2024 | 1.5200 | 1.5400 | 1.3900 | 1.3900 | 1.3900 | 36,600 |
| Apr 12, 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 33,300 |
| Apr 11, 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 30,400 |
| Apr 10, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 104,800 |
| Apr 9, 2024 | 1.6100 | 1.7000 | 1.5600 | 1.7000 | 1.7000 | 22,700 |
| Apr 8, 2024 | 1.6900 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 11,400 |
Related Tickers
QNC.V Quantum eMotion Corp.
0.5400
-1.82%
AVGO.NE Broadcom Inc.
36.59
+5.29%
NVDA.TO NVIDIA Corporation
22.59
+3.62%
MU.NE Micron Technology, Inc.
15.55
+5.50%
QNCCF Quantum eMotion Corp.
0.3919
+3.13%
AMD.TO Advanced Micro Devices, Inc.
15.62
-3.28%
LAES SEALSQ Corp
2.4300
+3.40%
GSIT GSI Technology, Inc.
1.9950
+10.83%
ALGM Allegro MicroSystems, Inc.
21.06
-1.22%
BRCHF BrainChip Holdings Ltd
0.1200
0.00%