5.71
+0.02
+(0.35%)
At close: January 14 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.68 | 5.73 | 5.68 | 5.71 | 5.71 | 217,900 |
| Jan 13, 2025 | 5.79 | 5.79 | 5.69 | 5.69 | 5.69 | 248,900 |
| Jan 10, 2025 | 5.85 | 5.87 | 5.77 | 5.81 | 5.81 | 229,600 |
| Jan 9, 2025 | 5.82 | 5.87 | 5.81 | 5.85 | 5.85 | 176,700 |
| Jan 8, 2025 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | 232,000 |
| Jan 7, 2025 | 5.95 | 5.96 | 5.86 | 5.87 | 5.87 | 354,200 |
| Jan 6, 2025 | 6.06 | 6.06 | 5.93 | 5.93 | 5.93 | 174,400 |
| Jan 3, 2025 | 5.94 | 6.06 | 5.91 | 6.03 | 6.03 | 318,500 |
| Jan 2, 2025 | 5.91 | 5.96 | 5.89 | 5.92 | 5.92 | 190,200 |
| Dec 31, 2024 | 5.89 | 5.91 | 5.86 | 5.87 | 5.87 | 116,500 |
| Dec 30, 2024 | 5.91 | 5.92 | 5.85 | 5.87 | 5.87 | 333,200 |
| Dec 27, 2024 | 0.09 Dividend | |||||
| Dec 27, 2024 | 5.96 | 5.97 | 5.90 | 5.94 | 5.94 | 194,900 |
| Dec 24, 2024 | 6.02 | 6.07 | 6.01 | 6.02 | 5.93 | 106,700 |
| Dec 23, 2024 | 5.96 | 6.04 | 5.93 | 6.02 | 5.93 | 148,600 |
| Dec 20, 2024 | 5.97 | 6.00 | 5.94 | 6.00 | 5.91 | 181,900 |
| Dec 19, 2024 | 6.00 | 6.02 | 5.92 | 5.97 | 5.88 | 240,500 |
| Dec 18, 2024 | 6.04 | 6.10 | 5.99 | 5.99 | 5.90 | 165,500 |
| Dec 17, 2024 | 6.02 | 6.07 | 5.98 | 6.07 | 5.98 | 289,100 |
| Dec 16, 2024 | 6.08 | 6.11 | 6.02 | 6.04 | 5.95 | 159,700 |
| Dec 13, 2024 | 6.06 | 6.15 | 6.05 | 6.10 | 6.01 | 244,200 |
| Dec 12, 2024 | 6.10 | 6.10 | 6.00 | 6.03 | 5.94 | 200,200 |
| Dec 11, 2024 | 6.10 | 6.11 | 6.03 | 6.11 | 6.02 | 291,900 |
| Dec 10, 2024 | 6.13 | 6.17 | 6.07 | 6.09 | 6.00 | 288,300 |
| Dec 9, 2024 | 6.25 | 6.29 | 6.11 | 6.13 | 6.04 | 251,100 |
| Dec 6, 2024 | 6.38 | 6.43 | 6.25 | 6.26 | 6.17 | 207,800 |
| Dec 5, 2024 | 6.25 | 6.47 | 6.25 | 6.38 | 6.28 | 620,000 |
| Dec 4, 2024 | 6.28 | 6.32 | 6.23 | 6.23 | 6.14 | 264,700 |
| Dec 3, 2024 | 6.22 | 6.35 | 6.22 | 6.29 | 6.20 | 433,400 |
| Dec 2, 2024 | 6.10 | 6.28 | 6.03 | 6.24 | 6.15 | 602,100 |
| Nov 29, 2024 | 5.97 | 6.14 | 5.91 | 6.10 | 6.01 | 899,500 |
| Nov 28, 2024 | 5.75 | 5.99 | 5.75 | 5.99 | 5.90 | 1,113,900 |
| Nov 27, 2024 | 5.73 | 5.74 | 5.67 | 5.67 | 5.59 | 333,500 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.71 | 5.73 | 5.64 | 195,700 |
| Nov 25, 2024 | 5.77 | 5.83 | 5.76 | 5.79 | 5.70 | 198,300 |
| Nov 22, 2024 | 5.74 | 5.77 | 5.73 | 5.76 | 5.67 | 149,700 |
| Nov 21, 2024 | 5.72 | 5.75 | 5.71 | 5.72 | 5.63 | 146,400 |
| Nov 20, 2024 | 5.72 | 5.74 | 5.70 | 5.74 | 5.65 | 97,100 |
| Nov 19, 2024 | 5.65 | 5.74 | 5.63 | 5.69 | 5.60 | 149,600 |
| Nov 18, 2024 | 5.66 | 5.70 | 5.66 | 5.66 | 5.58 | 100,300 |
| Nov 15, 2024 | 5.69 | 5.69 | 5.63 | 5.66 | 5.58 | 142,700 |
| Nov 14, 2024 | 5.65 | 5.69 | 5.64 | 5.68 | 5.60 | 73,300 |
| Nov 13, 2024 | 5.65 | 5.65 | 5.61 | 5.64 | 5.56 | 64,300 |
| Nov 12, 2024 | 5.65 | 5.67 | 5.62 | 5.65 | 5.57 | 116,200 |
| Nov 11, 2024 | 5.63 | 5.67 | 5.62 | 5.65 | 5.57 | 56,400 |
| Nov 8, 2024 | 5.65 | 5.66 | 5.62 | 5.63 | 5.55 | 99,600 |
| Nov 7, 2024 | 5.65 | 5.70 | 5.63 | 5.65 | 5.57 | 220,600 |
| Nov 6, 2024 | 5.63 | 5.68 | 5.57 | 5.68 | 5.60 | 165,100 |
| Nov 5, 2024 | 5.54 | 5.61 | 5.54 | 5.61 | 5.53 | 125,000 |
| Nov 4, 2024 | 5.60 | 5.63 | 5.56 | 5.57 | 5.49 | 78,200 |
| Nov 1, 2024 | 5.56 | 5.64 | 5.55 | 5.59 | 5.51 | 169,000 |
| Oct 31, 2024 | 5.61 | 5.61 | 5.54 | 5.56 | 5.48 | 178,100 |
| Oct 30, 2024 | 5.60 | 5.65 | 5.57 | 5.63 | 5.55 | 87,500 |
| Oct 29, 2024 | 5.57 | 5.60 | 5.55 | 5.60 | 5.52 | 140,300 |
| Oct 28, 2024 | 5.65 | 5.66 | 5.57 | 5.58 | 5.50 | 221,700 |
| Oct 25, 2024 | 5.65 | 5.65 | 5.61 | 5.63 | 5.55 | 100,800 |
| Oct 24, 2024 | 5.68 | 5.68 | 5.62 | 5.64 | 5.56 | 106,600 |
| Oct 23, 2024 | 5.67 | 5.68 | 5.63 | 5.67 | 5.59 | 145,800 |
| Oct 22, 2024 | 5.70 | 5.70 | 5.64 | 5.66 | 5.58 | 106,900 |
| Oct 21, 2024 | 5.75 | 5.75 | 5.68 | 5.69 | 5.60 | 99,700 |
| Oct 18, 2024 | 5.74 | 5.75 | 5.71 | 5.74 | 5.65 | 60,800 |
| Oct 17, 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.66 | 62,300 |
| Oct 16, 2024 | 5.72 | 5.77 | 5.72 | 5.72 | 5.63 | 166,100 |
| Oct 15, 2024 | 5.77 | 5.77 | 5.68 | 5.72 | 5.63 | 126,000 |
| Oct 11, 2024 | 5.77 | 5.78 | 5.73 | 5.76 | 5.67 | 113,200 |
| Oct 10, 2024 | 5.70 | 5.77 | 5.69 | 5.76 | 5.67 | 149,800 |
| Oct 9, 2024 | 5.70 | 5.75 | 5.67 | 5.70 | 5.61 | 133,100 |
| Oct 8, 2024 | 5.67 | 5.69 | 5.62 | 5.69 | 5.60 | 155,300 |
| Oct 7, 2024 | 5.66 | 5.66 | 5.60 | 5.65 | 5.57 | 178,800 |
| Oct 4, 2024 | 5.65 | 5.70 | 5.63 | 5.68 | 5.60 | 116,900 |
| Oct 3, 2024 | 5.68 | 5.70 | 5.64 | 5.67 | 5.59 | 132,400 |
| Oct 2, 2024 | 5.75 | 5.77 | 5.68 | 5.68 | 5.60 | 108,000 |
| Oct 1, 2024 | 5.67 | 5.79 | 5.67 | 5.75 | 5.66 | 220,500 |
| Sep 30, 2024 | 5.68 | 5.74 | 5.66 | 5.69 | 5.60 | 106,100 |
| Sep 27, 2024 | 0.09 Dividend | |||||
| Sep 27, 2024 | 5.75 | 5.75 | 5.67 | 5.71 | 5.62 | 193,500 |
| Sep 26, 2024 | 5.76 | 5.85 | 5.76 | 5.80 | 5.62 | 171,100 |
| Sep 25, 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.59 | 178,600 |
| Sep 24, 2024 | 5.78 | 5.86 | 5.78 | 5.85 | 5.67 | 231,700 |
| Sep 23, 2024 | 5.79 | 5.83 | 5.77 | 5.79 | 5.61 | 213,500 |
| Sep 20, 2024 | 5.74 | 5.79 | 5.70 | 5.78 | 5.61 | 181,900 |
| Sep 19, 2024 | 5.74 | 5.76 | 5.68 | 5.74 | 5.57 | 169,600 |
| Sep 18, 2024 | 5.72 | 5.75 | 5.68 | 5.71 | 5.54 | 117,700 |
| Sep 17, 2024 | 5.78 | 5.78 | 5.72 | 5.73 | 5.56 | 171,600 |
| Sep 16, 2024 | 5.75 | 5.76 | 5.70 | 5.72 | 5.55 | 135,200 |
| Sep 13, 2024 | 5.71 | 5.75 | 5.64 | 5.74 | 5.57 | 205,200 |
| Sep 12, 2024 | 5.60 | 5.71 | 5.58 | 5.67 | 5.50 | 250,100 |
| Sep 11, 2024 | 5.60 | 5.61 | 5.56 | 5.60 | 5.43 | 72,700 |
| Sep 10, 2024 | 5.63 | 5.63 | 5.55 | 5.60 | 5.43 | 104,100 |
| Sep 9, 2024 | 5.65 | 5.69 | 5.59 | 5.60 | 5.43 | 193,500 |
| Sep 6, 2024 | 5.54 | 5.62 | 5.53 | 5.62 | 5.45 | 194,800 |
| Sep 5, 2024 | 5.56 | 5.59 | 5.53 | 5.55 | 5.38 | 85,600 |
| Sep 4, 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 5.38 | 99,700 |
| Sep 3, 2024 | 5.50 | 5.53 | 5.46 | 5.51 | 5.34 | 83,500 |
| Aug 30, 2024 | 5.47 | 5.52 | 5.46 | 5.47 | 5.30 | 191,400 |
| Aug 29, 2024 | 5.50 | 5.50 | 5.46 | 5.47 | 5.30 | 113,300 |
| Aug 28, 2024 | 5.52 | 5.53 | 5.46 | 5.50 | 5.33 | 192,700 |
| Aug 27, 2024 | 5.60 | 5.60 | 5.53 | 5.55 | 5.38 | 144,300 |
| Aug 26, 2024 | 5.59 | 5.65 | 5.57 | 5.61 | 5.44 | 122,100 |
| Aug 23, 2024 | 5.55 | 5.61 | 5.54 | 5.61 | 5.44 | 170,000 |
| Aug 22, 2024 | 5.53 | 5.55 | 5.51 | 5.53 | 5.36 | 64,000 |
| Aug 21, 2024 | 5.50 | 5.54 | 5.50 | 5.52 | 5.35 | 55,700 |
| Aug 20, 2024 | 5.57 | 5.57 | 5.48 | 5.51 | 5.34 | 179,400 |
| Aug 19, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.37 | 99,700 |
| Aug 16, 2024 | 5.50 | 5.53 | 5.48 | 5.50 | 5.33 | 65,100 |
| Aug 15, 2024 | 5.50 | 5.50 | 5.44 | 5.49 | 5.32 | 157,400 |
| Aug 14, 2024 | 5.48 | 5.49 | 5.43 | 5.47 | 5.30 | 173,400 |
| Aug 13, 2024 | 5.45 | 5.50 | 5.39 | 5.48 | 5.31 | 238,400 |
| Aug 12, 2024 | 5.61 | 5.61 | 5.42 | 5.45 | 5.29 | 354,500 |
| Aug 9, 2024 | 5.70 | 5.70 | 5.55 | 5.60 | 5.43 | 291,000 |
| Aug 8, 2024 | 5.69 | 5.73 | 5.65 | 5.69 | 5.52 | 92,400 |
| Aug 7, 2024 | 5.70 | 5.70 | 5.63 | 5.68 | 5.51 | 96,400 |
| Aug 6, 2024 | 5.66 | 5.68 | 5.58 | 5.64 | 5.47 | 209,400 |
| Aug 2, 2024 | 5.70 | 5.74 | 5.63 | 5.73 | 5.56 | 173,500 |
| Aug 1, 2024 | 5.74 | 5.76 | 5.69 | 5.73 | 5.56 | 144,300 |
| Jul 31, 2024 | 5.74 | 5.76 | 5.72 | 5.74 | 5.57 | 91,300 |
| Jul 30, 2024 | 5.71 | 5.74 | 5.70 | 5.71 | 5.54 | 42,000 |
| Jul 29, 2024 | 5.76 | 5.76 | 5.69 | 5.70 | 5.53 | 54,000 |
| Jul 26, 2024 | 5.67 | 5.76 | 5.67 | 5.74 | 5.57 | 82,000 |
| Jul 25, 2024 | 5.64 | 5.71 | 5.64 | 5.66 | 5.49 | 99,500 |
| Jul 24, 2024 | 5.68 | 5.72 | 5.63 | 5.63 | 5.46 | 103,100 |
| Jul 23, 2024 | 5.72 | 5.74 | 5.69 | 5.70 | 5.53 | 81,700 |
| Jul 22, 2024 | 5.77 | 5.77 | 5.73 | 5.73 | 5.56 | 94,000 |
| Jul 19, 2024 | 5.77 | 5.79 | 5.75 | 5.75 | 5.58 | 44,500 |
| Jul 18, 2024 | 5.77 | 5.81 | 5.73 | 5.81 | 5.63 | 244,000 |
| Jul 17, 2024 | 5.70 | 5.77 | 5.70 | 5.74 | 5.57 | 102,900 |
| Jul 16, 2024 | 5.67 | 5.73 | 5.66 | 5.71 | 5.54 | 71,700 |
| Jul 15, 2024 | 5.64 | 5.69 | 5.64 | 5.67 | 5.50 | 101,300 |
| Jul 12, 2024 | 5.66 | 5.72 | 5.64 | 5.64 | 5.47 | 155,300 |
| Jul 11, 2024 | 5.58 | 5.66 | 5.57 | 5.65 | 5.48 | 133,300 |
| Jul 10, 2024 | 5.56 | 5.64 | 5.54 | 5.60 | 5.43 | 113,600 |
| Jul 9, 2024 | 5.55 | 5.56 | 5.51 | 5.53 | 5.36 | 89,400 |
| Jul 8, 2024 | 5.57 | 5.58 | 5.52 | 5.56 | 5.39 | 88,100 |
| Jul 5, 2024 | 5.61 | 5.61 | 5.55 | 5.55 | 5.38 | 81,100 |
| Jul 4, 2024 | 5.55 | 5.63 | 5.54 | 5.60 | 5.43 | 68,500 |
| Jul 3, 2024 | 5.61 | 5.62 | 5.52 | 5.58 | 5.41 | 169,900 |
| Jul 2, 2024 | 5.63 | 5.64 | 5.54 | 5.62 | 5.45 | 168,100 |
| Jun 28, 2024 | 0.09 Dividend | |||||
| Jun 28, 2024 | 5.76 | 5.76 | 5.58 | 5.58 | 5.41 | 241,600 |
| Jun 27, 2024 | 5.76 | 5.81 | 5.72 | 5.77 | 5.51 | 159,600 |
| Jun 26, 2024 | 5.76 | 5.78 | 5.73 | 5.77 | 5.51 | 112,100 |
| Jun 25, 2024 | 5.80 | 5.80 | 5.71 | 5.77 | 5.51 | 168,600 |
| Jun 24, 2024 | 5.74 | 5.84 | 5.72 | 5.83 | 5.57 | 192,700 |
| Jun 21, 2024 | 5.69 | 5.72 | 5.65 | 5.72 | 5.46 | 221,700 |
| Jun 20, 2024 | 5.70 | 5.72 | 5.66 | 5.70 | 5.44 | 82,200 |
| Jun 19, 2024 | 5.73 | 5.73 | 5.68 | 5.73 | 5.47 | 114,800 |
| Jun 18, 2024 | 5.68 | 5.73 | 5.66 | 5.70 | 5.44 | 108,100 |
| Jun 17, 2024 | 5.65 | 5.69 | 5.62 | 5.68 | 5.42 | 141,000 |
| Jun 14, 2024 | 5.61 | 5.69 | 5.61 | 5.66 | 5.40 | 174,300 |
| Jun 13, 2024 | 5.66 | 5.69 | 5.63 | 5.65 | 5.39 | 116,100 |
| Jun 12, 2024 | 5.80 | 5.81 | 5.67 | 5.69 | 5.43 | 262,300 |
| Jun 11, 2024 | 5.80 | 5.80 | 5.76 | 5.79 | 5.53 | 76,900 |
| Jun 10, 2024 | 5.79 | 5.82 | 5.75 | 5.82 | 5.56 | 121,600 |
| Jun 7, 2024 | 5.79 | 5.81 | 5.75 | 5.78 | 5.52 | 147,400 |
| Jun 6, 2024 | 5.80 | 5.84 | 5.78 | 5.79 | 5.53 | 105,500 |
| Jun 5, 2024 | 5.78 | 5.83 | 5.71 | 5.78 | 5.52 | 96,700 |
| Jun 4, 2024 | 5.80 | 5.84 | 5.75 | 5.78 | 5.52 | 109,000 |
| Jun 3, 2024 | 5.80 | 5.82 | 5.70 | 5.81 | 5.55 | 191,100 |
| May 31, 2024 | 5.67 | 5.84 | 5.65 | 5.83 | 5.57 | 474,100 |
| May 30, 2024 | 5.62 | 5.77 | 5.62 | 5.67 | 5.41 | 187,000 |
| May 29, 2024 | 5.71 | 5.75 | 5.62 | 5.62 | 5.37 | 177,600 |
| May 28, 2024 | 5.78 | 5.83 | 5.73 | 5.73 | 5.47 | 203,700 |
| May 27, 2024 | 5.82 | 5.85 | 5.79 | 5.79 | 5.53 | 103,300 |
| May 24, 2024 | 5.82 | 5.87 | 5.80 | 5.82 | 5.56 | 113,300 |
| May 23, 2024 | 5.89 | 5.92 | 5.82 | 5.85 | 5.58 | 141,900 |
| May 22, 2024 | 5.78 | 5.89 | 5.75 | 5.87 | 5.60 | 191,400 |
| May 21, 2024 | 5.77 | 5.82 | 5.75 | 5.78 | 5.52 | 196,400 |
| May 17, 2024 | 5.85 | 5.90 | 5.79 | 5.80 | 5.54 | 252,700 |
| May 16, 2024 | 5.91 | 5.97 | 5.88 | 5.89 | 5.62 | 240,800 |
| May 15, 2024 | 5.93 | 5.97 | 5.92 | 5.94 | 5.67 | 319,400 |
| May 14, 2024 | 5.85 | 5.98 | 5.85 | 5.89 | 5.62 | 498,000 |
| May 13, 2024 | 5.78 | 5.98 | 5.78 | 5.93 | 5.66 | 887,000 |
| May 10, 2024 | 5.45 | 5.83 | 5.42 | 5.78 | 5.52 | 1,440,600 |
| May 9, 2024 | 5.21 | 5.26 | 5.21 | 5.26 | 5.02 | 121,600 |
| May 8, 2024 | 5.20 | 5.24 | 5.20 | 5.20 | 4.96 | 184,200 |
| May 7, 2024 | 5.25 | 5.25 | 5.20 | 5.20 | 4.96 | 90,600 |
| May 6, 2024 | 5.23 | 5.28 | 5.23 | 5.24 | 5.00 | 121,900 |
| May 3, 2024 | 5.25 | 5.27 | 5.22 | 5.22 | 4.98 | 209,400 |
| May 2, 2024 | 5.19 | 5.23 | 5.19 | 5.22 | 4.98 | 65,800 |
| May 1, 2024 | 5.22 | 5.22 | 5.18 | 5.19 | 4.95 | 101,900 |
| Apr 30, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 4.97 | 96,300 |
| Apr 29, 2024 | 5.23 | 5.24 | 5.21 | 5.24 | 5.00 | 213,300 |
| Apr 26, 2024 | 5.22 | 5.24 | 5.20 | 5.20 | 4.96 | 90,700 |
| Apr 25, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 4.97 | 89,200 |
| Apr 24, 2024 | 5.18 | 5.22 | 5.18 | 5.19 | 4.95 | 81,800 |
| Apr 23, 2024 | 5.20 | 5.22 | 5.18 | 5.19 | 4.95 | 103,100 |
| Apr 22, 2024 | 5.21 | 5.21 | 5.16 | 5.18 | 4.95 | 100,300 |
| Apr 19, 2024 | 5.18 | 5.24 | 5.18 | 5.21 | 4.97 | 74,500 |
| Apr 18, 2024 | 5.18 | 5.21 | 5.16 | 5.20 | 4.96 | 81,900 |
| Apr 17, 2024 | 5.17 | 5.19 | 5.14 | 5.18 | 4.95 | 229,900 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.12 | 5.15 | 4.92 | 157,100 |
| Apr 15, 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 4.95 | 186,000 |
| Apr 12, 2024 | 5.18 | 5.20 | 5.15 | 5.18 | 4.95 | 227,300 |
| Apr 11, 2024 | 5.21 | 5.21 | 5.17 | 5.19 | 4.95 | 163,700 |
| Apr 10, 2024 | 5.24 | 5.25 | 5.19 | 5.21 | 4.97 | 224,900 |
| Apr 9, 2024 | 5.24 | 5.26 | 5.21 | 5.24 | 5.00 | 103,600 |
| Apr 8, 2024 | 5.25 | 5.25 | 5.18 | 5.24 | 5.00 | 148,200 |
| Apr 5, 2024 | 5.27 | 5.27 | 5.18 | 5.25 | 5.01 | 342,700 |
| Apr 4, 2024 | 5.28 | 5.28 | 5.24 | 5.27 | 5.03 | 87,900 |
| Apr 3, 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.02 | 122,400 |
| Apr 2, 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 5.02 | 98,800 |
| Apr 1, 2024 | 5.33 | 5.33 | 5.28 | 5.30 | 5.06 | 131,900 |
| Mar 28, 2024 | 5.32 | 5.34 | 5.31 | 5.33 | 5.09 | 104,200 |
| Mar 27, 2024 | 0.09 Dividend | |||||
| Mar 27, 2024 | 5.37 | 5.37 | 5.31 | 5.33 | 5.09 | 163,900 |
| Mar 26, 2024 | 5.42 | 5.45 | 5.40 | 5.42 | 5.09 | 162,700 |
| Mar 25, 2024 | 5.40 | 5.44 | 5.38 | 5.42 | 5.09 | 108,600 |
| Mar 22, 2024 | 5.45 | 5.45 | 5.37 | 5.41 | 5.08 | 92,700 |
| Mar 21, 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.11 | 294,500 |
| Mar 20, 2024 | 5.32 | 5.39 | 5.31 | 5.36 | 5.03 | 144,400 |
| Mar 19, 2024 | 5.31 | 5.36 | 5.30 | 5.32 | 4.99 | 240,000 |
| Mar 18, 2024 | 5.26 | 5.34 | 5.26 | 5.31 | 4.98 | 140,600 |
| Mar 15, 2024 | 5.25 | 5.29 | 5.23 | 5.25 | 4.93 | 465,400 |
| Mar 14, 2024 | 5.29 | 5.30 | 5.24 | 5.26 | 4.94 | 187,300 |
| Mar 13, 2024 | 5.32 | 5.33 | 5.27 | 5.28 | 4.96 | 272,500 |
| Mar 12, 2024 | 5.37 | 5.37 | 5.30 | 5.32 | 4.99 | 203,200 |
| Mar 11, 2024 | 5.34 | 5.39 | 5.30 | 5.36 | 5.03 | 326,600 |
| Mar 8, 2024 | 5.34 | 5.35 | 5.27 | 5.30 | 4.98 | 320,800 |
| Mar 7, 2024 | 5.22 | 5.34 | 5.21 | 5.32 | 4.99 | 441,000 |
| Mar 6, 2024 | 5.27 | 5.28 | 5.19 | 5.19 | 4.87 | 331,700 |
| Mar 5, 2024 | 5.22 | 5.29 | 5.19 | 5.25 | 4.93 | 783,300 |
| Mar 4, 2024 | 5.22 | 5.26 | 5.15 | 5.15 | 4.83 | 635,200 |
| Mar 1, 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 4.87 | 441,400 |
| Feb 29, 2024 | 5.19 | 5.20 | 5.18 | 5.19 | 4.87 | 331,700 |
| Feb 28, 2024 | 5.19 | 5.21 | 5.17 | 5.18 | 4.86 | 844,700 |
| Feb 27, 2024 | 5.16 | 5.19 | 5.15 | 5.18 | 4.86 | 2,474,800 |
| Feb 26, 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.17 | 85,900 |
| Feb 23, 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.24 | 106,600 |
| Feb 22, 2024 | 5.66 | 5.66 | 5.61 | 5.65 | 5.30 | 62,900 |
| Feb 21, 2024 | 5.64 | 5.64 | 5.61 | 5.63 | 5.29 | 66,200 |
| Feb 20, 2024 | 5.62 | 5.68 | 5.60 | 5.63 | 5.29 | 119,000 |
| Feb 16, 2024 | 5.63 | 5.69 | 5.62 | 5.67 | 5.32 | 70,300 |
| Feb 15, 2024 | 5.59 | 5.69 | 5.59 | 5.66 | 5.31 | 108,800 |
| Feb 14, 2024 | 5.61 | 5.69 | 5.60 | 5.61 | 5.27 | 101,100 |
| Feb 13, 2024 | 5.66 | 5.68 | 5.57 | 5.57 | 5.23 | 162,700 |
| Feb 12, 2024 | 5.63 | 5.75 | 5.63 | 5.66 | 5.31 | 212,700 |
| Feb 9, 2024 | 5.60 | 5.63 | 5.53 | 5.61 | 5.27 | 166,400 |
| Feb 8, 2024 | 5.53 | 5.61 | 5.52 | 5.57 | 5.23 | 111,300 |
| Feb 7, 2024 | 5.60 | 5.60 | 5.50 | 5.52 | 5.18 | 71,000 |
| Feb 6, 2024 | 5.60 | 5.60 | 5.51 | 5.59 | 5.25 | 115,700 |
| Feb 5, 2024 | 5.65 | 5.65 | 5.55 | 5.56 | 5.22 | 115,300 |
| Feb 2, 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.28 | 72,100 |
| Feb 1, 2024 | 5.58 | 5.65 | 5.56 | 5.59 | 5.25 | 165,800 |
| Jan 31, 2024 | 5.62 | 5.62 | 5.49 | 5.56 | 5.22 | 146,600 |
| Jan 30, 2024 | 5.65 | 5.70 | 5.55 | 5.62 | 5.28 | 128,100 |
| Jan 29, 2024 | 5.59 | 5.61 | 5.52 | 5.61 | 5.27 | 75,700 |
| Jan 26, 2024 | 5.43 | 5.58 | 5.43 | 5.55 | 5.21 | 126,500 |
| Jan 25, 2024 | 5.51 | 5.51 | 5.40 | 5.46 | 5.13 | 96,700 |
| Jan 24, 2024 | 5.50 | 5.55 | 5.46 | 5.47 | 5.14 | 104,600 |
| Jan 23, 2024 | 5.44 | 5.51 | 5.44 | 5.46 | 5.13 | 90,600 |
| Jan 22, 2024 | 5.50 | 5.50 | 5.36 | 5.40 | 5.07 | 188,100 |
| Jan 19, 2024 | 5.49 | 5.52 | 5.46 | 5.52 | 5.18 | 63,800 |
| Jan 18, 2024 | 5.40 | 5.52 | 5.40 | 5.52 | 5.18 | 94,000 |
| Jan 17, 2024 | 5.51 | 5.51 | 5.40 | 5.44 | 5.11 | 128,700 |
| Jan 16, 2024 | 5.59 | 5.60 | 5.52 | 5.55 | 5.21 | 161,600 |
| Jan 15, 2024 | 5.59 | 5.65 | 5.52 | 5.64 | 5.29 | 100,400 |
Related Tickers
TYUM.CN The Yumy Candy Company Inc.
0.0650
+8.33%
SUGR.V Sucro Limited
11.99
-0.08%
KTF.F Mondelez International, Inc.
55.20
+0.24%
MDLZ Mondelez International, Inc.
57.10
+1.66%
HSY The Hershey Company
155.31
-1.25%
LSS.VN Lam Son Sugar Joint Stock Corporation
10,650.00
+0.95%
DAVANGERE.BO Davangere Sugar Company Limited
5.69
+0.71%
KCPSUGIND.NS K.C.P. Sugar and Industries Corporation Limited
41.56
-3.42%
CHLSY Chocoladefabriken Lindt & Sprüngli AG
11.56
0.00%
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
10,170.00
-0.97%