At close: June 14 at 3:59 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 60,100 |
Jun 13, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 39,500 |
Jun 12, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 55,600 |
Jun 11, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 26,900 |
Jun 10, 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 43,300 |
Jun 7, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 55,600 |
Jun 6, 2024 | 1:5 Stock Splits | |||||
Jun 6, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 26,300 |
Jun 5, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 56,300 |
Jun 4, 2024 | 1:5 Stock Splits | |||||
Jun 4, 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 33,240 |
Jun 3, 2024 | 5.1250 | 5.3750 | 5.1250 | 5.2500 | 5.2500 | 9,204 |
May 31, 2024 | 4.8750 | 5.3750 | 4.8750 | 5.3750 | 5.3750 | 10,864 |
May 30, 2024 | 5.1250 | 5.1250 | 4.8750 | 5.0000 | 5.0000 | 9,920 |
May 29, 2024 | 5.3750 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 12,500 |
May 28, 2024 | 5.8750 | 5.8750 | 5.3750 | 5.5000 | 5.5000 | 9,400 |
May 27, 2024 | 5.0000 | 5.7500 | 5.0000 | 5.6250 | 5.6250 | 16,496 |
May 24, 2024 | 5.0000 | 5.2500 | 4.8750 | 4.8750 | 4.8750 | 21,624 |
May 23, 2024 | 4.8750 | 5.2500 | 4.7500 | 5.1250 | 5.1250 | 7,796 |
May 22, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 2,272 |
May 21, 2024 | 4.6250 | 5.1250 | 4.5000 | 5.0000 | 5.0000 | 23,400 |
May 17, 2024 | 4.6250 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 8,124 |
May 16, 2024 | 4.6250 | 4.6250 | 4.5000 | 4.6250 | 4.6250 | 7,424 |
May 15, 2024 | 4.7500 | 4.8750 | 4.6250 | 4.6250 | 4.6250 | 9,700 |
May 14, 2024 | 4.5000 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 13,448 |
May 13, 2024 | 4.6250 | 4.7500 | 4.3750 | 4.5000 | 4.5000 | 16,232 |
May 10, 2024 | 4.7500 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 7,980 |
May 9, 2024 | 4.6250 | 4.6250 | 4.5750 | 4.6250 | 4.6250 | 9,328 |
May 8, 2024 | 4.5000 | 4.6250 | 4.5000 | 4.6250 | 4.6250 | 10,660 |
May 7, 2024 | 4.5000 | 4.5000 | 4.3750 | 4.5000 | 4.5000 | 12,428 |
May 6, 2024 | 4.5000 | 4.5000 | 4.3750 | 4.5000 | 4.5000 | 1,364 |
May 3, 2024 | 4.2500 | 4.5000 | 4.2500 | 4.3750 | 4.3750 | 3,448 |
May 2, 2024 | 4.2500 | 4.3750 | 4.1250 | 4.2500 | 4.2500 | 9,520 |
May 1, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.2500 | 4.2500 | 4,296 |
Apr 30, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 1,572 |
Apr 29, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 6,340 |
Apr 26, 2024 | 4.2500 | 4.3750 | 4.1250 | 4.1250 | 4.1250 | 12,368 |
Apr 25, 2024 | 4.2500 | 4.3750 | 4.2500 | 4.2500 | 4.2500 | 8,272 |
Apr 24, 2024 | 4.2500 | 4.3750 | 4.2500 | 4.2500 | 4.2500 | 15,432 |
Apr 23, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 9,088 |
Apr 22, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 7,616 |
Apr 19, 2024 | 4.1250 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 21,544 |
Apr 18, 2024 | 4.3750 | 4.3750 | 4.0000 | 4.1250 | 4.1250 | 14,304 |
Apr 17, 2024 | 4.2500 | 4.3750 | 4.1250 | 4.1250 | 4.1250 | 25,920 |
Apr 16, 2024 | 4.2500 | 4.3750 | 4.1250 | 4.1250 | 4.1250 | 21,788 |
Apr 15, 2024 | 4.2500 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 11,808 |
Apr 12, 2024 | 4.3750 | 4.6250 | 4.1250 | 4.2500 | 4.2500 | 19,436 |
Apr 11, 2024 | 4.5000 | 4.7500 | 4.1250 | 4.2500 | 4.2500 | 24,332 |
Apr 10, 2024 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 4.5000 | 6,072 |
Apr 9, 2024 | 4.8750 | 5.0000 | 4.6250 | 4.6250 | 4.6250 | 9,352 |
Apr 8, 2024 | 4.7500 | 5.2500 | 4.7500 | 4.7500 | 4.7500 | 25,700 |
Apr 5, 2024 | 4.2500 | 4.7500 | 4.2500 | 4.6250 | 4.6250 | 17,632 |
Apr 4, 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 13,532 |
Apr 3, 2024 | 4.0000 | 4.1250 | 3.8750 | 4.1250 | 4.1250 | 18,624 |
Apr 2, 2024 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.0000 | 10,004 |
Apr 1, 2024 | 4.1250 | 4.1250 | 3.8750 | 4.0000 | 4.0000 | 8,424 |
Mar 28, 2024 | 4.1250 | 4.1250 | 4.0000 | 4.0000 | 4.0000 | 2,576 |
Mar 27, 2024 | 4.0000 | 4.1250 | 4.0000 | 4.1250 | 4.1250 | 14,480 |
Mar 26, 2024 | 3.8750 | 4.0000 | 3.8750 | 4.0000 | 4.0000 | 8,296 |
Mar 25, 2024 | 4.2500 | 4.3750 | 4.0000 | 4.1250 | 4.1250 | 16,456 |
Mar 22, 2024 | 4.7500 | 4.7500 | 4.2500 | 4.2500 | 4.2500 | 14,140 |
Mar 21, 2024 | 4.7500 | 4.8750 | 4.6250 | 4.7500 | 4.7500 | 4,372 |
Mar 20, 2024 | 4.6250 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 2,020 |
Mar 19, 2024 | 4.2500 | 4.6250 | 4.2500 | 4.6250 | 4.6250 | 2,984 |
Mar 18, 2024 | 4.7500 | 4.7500 | 4.3750 | 4.3750 | 4.3750 | 3,188 |
Mar 15, 2024 | 4.6250 | 4.6250 | 4.5000 | 4.6250 | 4.6250 | 2,648 |
Mar 14, 2024 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 5,372 |
Mar 13, 2024 | 4.1250 | 4.5000 | 4.1250 | 4.3750 | 4.3750 | 2,600 |
Mar 12, 2024 | 4.3750 | 4.3750 | 4.1250 | 4.1250 | 4.1250 | 3,116 |
Mar 11, 2024 | 4.3750 | 4.3750 | 4.1250 | 4.3750 | 4.3750 | 4,932 |
Mar 8, 2024 | 4.3750 | 4.3750 | 4.1250 | 4.2500 | 4.2500 | 3,148 |
Mar 7, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.2500 | 4.2500 | 2,204 |
Mar 6, 2024 | 4.1250 | 4.3750 | 4.0000 | 4.1250 | 4.1250 | 15,212 |
Mar 5, 2024 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 9,296 |
Mar 4, 2024 | 4.3750 | 4.6250 | 4.2500 | 4.3750 | 4.3750 | 7,412 |
Mar 1, 2024 | 4.5000 | 4.6250 | 4.3750 | 4.3750 | 4.3750 | 3,340 |
Feb 29, 2024 | 4.5000 | 4.6250 | 4.5000 | 4.6250 | 4.6250 | 3,736 |
Feb 28, 2024 | 4.5000 | 4.5000 | 4.3750 | 4.5000 | 4.5000 | 1,456 |
Feb 27, 2024 | 4.1250 | 5.0000 | 4.0000 | 4.6250 | 4.6250 | 8,264 |
Feb 26, 2024 | 4.6250 | 4.6250 | 4.3750 | 4.5000 | 4.5000 | 1,992 |
Feb 23, 2024 | 4.6250 | 4.6250 | 4.3750 | 4.6250 | 4.6250 | 4,300 |
Feb 22, 2024 | 4.6250 | 4.6250 | 4.3750 | 4.5000 | 4.5000 | 2,156 |
Feb 21, 2024 | 4.8750 | 4.8750 | 4.5000 | 4.5000 | 4.5000 | 4,852 |
Feb 20, 2024 | 4.8750 | 4.8750 | 4.6250 | 4.7500 | 4.7500 | 6,392 |
Feb 16, 2024 | 4.6250 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 7,840 |
Feb 15, 2024 | 4.7500 | 4.7500 | 4.6250 | 4.6250 | 4.6250 | 3,444 |
Feb 14, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5,352 |
Feb 13, 2024 | 5.1250 | 5.1250 | 4.7500 | 4.8750 | 4.8750 | 1,348 |
Feb 12, 2024 | 5.2500 | 5.2500 | 4.8750 | 5.0000 | 5.0000 | 7,152 |
Feb 9, 2024 | 5.2500 | 5.2500 | 4.8750 | 5.0000 | 5.0000 | 1,944 |
Feb 8, 2024 | 5.0000 | 5.0000 | 4.8750 | 5.0000 | 5.0000 | 2,972 |
Feb 7, 2024 | 5.1250 | 5.1250 | 4.8750 | 5.0000 | 5.0000 | 1,772 |
Feb 6, 2024 | 5.2500 | 5.2500 | 4.8750 | 4.8750 | 4.8750 | 4,220 |
Feb 5, 2024 | 5.6250 | 5.6250 | 4.8750 | 4.8750 | 4.8750 | 3,432 |
Feb 2, 2024 | 5.1250 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 1,160 |
Feb 1, 2024 | 5.0000 | 5.1250 | 4.8750 | 5.1250 | 5.1250 | 4,032 |
Jan 31, 2024 | 5.0000 | 5.1250 | 4.7500 | 4.8750 | 4.8750 | 7,956 |
Jan 30, 2024 | 5.0000 | 5.2500 | 4.7500 | 4.8750 | 4.8750 | 15,332 |
Jan 29, 2024 | 4.8750 | 5.2500 | 4.8750 | 5.0000 | 5.0000 | 3,548 |
Jan 26, 2024 | 5.1250 | 5.1250 | 4.8750 | 4.8750 | 4.8750 | 4,376 |
Jan 25, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.1250 | 5.1250 | 9,172 |
Jan 24, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 3,200 |
Jan 23, 2024 | 4.8750 | 5.5000 | 4.7500 | 5.2500 | 5.2500 | 23,400 |
Jan 22, 2024 | 5.1250 | 5.2500 | 4.8750 | 4.8750 | 4.8750 | 2,688 |
Jan 19, 2024 | 5.1250 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 2,192 |
Jan 18, 2024 | 5.3750 | 5.3750 | 5.0000 | 5.0000 | 5.0000 | 6,324 |
Jan 17, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 320 |
Jan 16, 2024 | 5.8750 | 5.8750 | 5.3750 | 5.3750 | 5.3750 | 4,196 |
Jan 15, 2024 | 5.6250 | 5.8750 | 5.6250 | 5.6250 | 5.6250 | 6,572 |
Jan 12, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 2,456 |
Jan 11, 2024 | 5.5000 | 5.5000 | 5.1250 | 5.2500 | 5.2500 | 10,008 |
Jan 10, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 12,936 |
Jan 9, 2024 | 6.2500 | 6.2500 | 5.7500 | 5.7500 | 5.7500 | 2,660 |
Jan 8, 2024 | 6.1250 | 6.2500 | 6.0000 | 6.1250 | 6.1250 | 3,844 |
Jan 5, 2024 | 6.0000 | 6.1250 | 5.6250 | 6.0000 | 6.0000 | 3,560 |
Jan 4, 2024 | 5.6250 | 5.7500 | 5.5000 | 5.7500 | 5.7500 | 4,684 |
Jan 3, 2024 | 6.0000 | 6.0000 | 5.6250 | 5.6250 | 5.6250 | 7,772 |
Jan 2, 2024 | 6.0000 | 6.3750 | 6.0000 | 6.0000 | 6.0000 | 9,636 |
Dec 29, 2023 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 4,620 |
Dec 28, 2023 | 6.2500 | 6.2500 | 5.7500 | 5.7500 | 5.7500 | 4,568 |
Dec 27, 2023 | 5.8750 | 6.2500 | 5.7500 | 6.1250 | 6.1250 | 11,236 |
Dec 22, 2023 | 5.6250 | 6.0000 | 5.6250 | 6.0000 | 6.0000 | 17,360 |
Dec 21, 2023 | 5.3750 | 5.6250 | 5.2500 | 5.6250 | 5.6250 | 7,032 |
Dec 20, 2023 | 5.2500 | 5.3750 | 5.1250 | 5.2500 | 5.2500 | 8,048 |
Dec 19, 2023 | 5.1250 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 8,704 |
Dec 18, 2023 | 5.2500 | 5.3750 | 5.1250 | 5.1250 | 5.1250 | 19,636 |
Dec 15, 2023 | 5.3750 | 5.6250 | 5.2500 | 5.3750 | 5.3750 | 11,312 |
Dec 14, 2023 | 5.2500 | 5.3750 | 5.1250 | 5.2500 | 5.2500 | 5,352 |
Dec 13, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3,080 |
Dec 12, 2023 | 5.5000 | 5.5000 | 5.1250 | 5.2500 | 5.2500 | 5,924 |
Dec 11, 2023 | 5.2500 | 5.5000 | 5.1250 | 5.3750 | 5.3750 | 3,220 |
Dec 8, 2023 | 5.2500 | 5.3750 | 5.1250 | 5.3750 | 5.3750 | 8,132 |
Dec 7, 2023 | 5.6250 | 5.7500 | 5.2500 | 5.2500 | 5.2500 | 11,244 |
Dec 6, 2023 | 5.5000 | 5.6250 | 5.3750 | 5.3750 | 5.3750 | 2,444 |
Dec 5, 2023 | 5.3750 | 5.3750 | 5.2500 | 5.2500 | 5.2500 | 196 |
Dec 4, 2023 | 5.7500 | 5.7500 | 5.3750 | 5.3750 | 5.3750 | 4,880 |
Dec 1, 2023 | 5.6250 | 5.8750 | 5.6250 | 5.8750 | 5.8750 | 9,228 |
Nov 30, 2023 | 6.2500 | 6.2500 | 5.7500 | 5.8750 | 5.8750 | 18,168 |
Nov 29, 2023 | 5.6250 | 6.3750 | 5.2500 | 6.3750 | 6.3750 | 5,160 |
Nov 28, 2023 | 5.2500 | 5.7500 | 5.2500 | 5.6250 | 5.6250 | 11,100 |
Nov 27, 2023 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 7,136 |
Nov 24, 2023 | 5.1250 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 4,036 |
Nov 23, 2023 | 5.0000 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 1,720 |
Nov 22, 2023 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 2,464 |
Nov 21, 2023 | 5.0000 | 5.3750 | 5.0000 | 5.1250 | 5.1250 | 5,184 |
Nov 20, 2023 | 5.0000 | 5.1250 | 4.8750 | 4.8750 | 4.8750 | 11,092 |
Nov 17, 2023 | 4.7500 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 9,344 |
Nov 16, 2023 | 4.8750 | 4.8750 | 4.7500 | 4.7500 | 4.7500 | 1,528 |
Nov 15, 2023 | 4.7500 | 4.8750 | 4.7500 | 4.8750 | 4.8750 | 5,944 |
Nov 14, 2023 | 4.6250 | 4.7500 | 4.6250 | 4.7500 | 4.7500 | 6,532 |
Nov 13, 2023 | 4.3750 | 4.6250 | 4.3750 | 4.6250 | 4.6250 | 3,756 |
Nov 10, 2023 | 4.7500 | 4.7500 | 4.2500 | 4.6250 | 4.6250 | 5,504 |
Nov 9, 2023 | 4.5000 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 4,440 |
Nov 8, 2023 | 4.7500 | 4.7500 | 4.6250 | 4.6250 | 4.6250 | 4,704 |
Nov 7, 2023 | 4.3750 | 4.7500 | 4.3750 | 4.7500 | 4.7500 | 19,088 |
Nov 6, 2023 | 4.1250 | 4.5000 | 4.1250 | 4.5000 | 4.5000 | 15,560 |
Nov 3, 2023 | 4.0000 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 9,700 |
Nov 2, 2023 | 4.3750 | 4.3750 | 4.0000 | 4.1250 | 4.1250 | 7,244 |
Nov 1, 2023 | 4.3750 | 4.3750 | 4.2500 | 4.2500 | 4.2500 | 1,120 |
Oct 31, 2023 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 2,252 |
Oct 30, 2023 | 4.3750 | 4.7500 | 4.1250 | 4.1250 | 4.1250 | 9,500 |
Oct 27, 2023 | 4.2500 | 4.3750 | 4.1250 | 4.1250 | 4.1250 | 4,444 |
Oct 26, 2023 | 4.5000 | 4.5000 | 4.1250 | 4.1250 | 4.1250 | 2,176 |
Oct 25, 2023 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 3,556 |
Oct 24, 2023 | 4.3750 | 4.5000 | 4.2500 | 4.3750 | 4.3750 | 8,744 |
Oct 23, 2023 | 4.1250 | 4.5000 | 4.1250 | 4.2500 | 4.2500 | 9,868 |
Oct 20, 2023 | 4.2500 | 4.3750 | 4.2500 | 4.3750 | 4.3750 | 4,080 |
Oct 19, 2023 | 4.6250 | 4.6250 | 4.3750 | 4.3750 | 4.3750 | 1,188 |
Oct 18, 2023 | 4.2500 | 4.6250 | 4.1250 | 4.5000 | 4.5000 | 15,696 |
Oct 17, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 3,108 |
Oct 16, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 2,248 |
Oct 13, 2023 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.1250 | 5,680 |
Oct 12, 2023 | 4.2500 | 4.2500 | 4.1250 | 4.2500 | 4.2500 | 1,200 |
Oct 11, 2023 | 4.3750 | 4.3750 | 4.2500 | 4.2500 | 4.2500 | 100 |
Oct 10, 2023 | 4.1250 | 4.2500 | 4.1250 | 4.2500 | 4.2500 | 1,800 |
Oct 6, 2023 | 4.2500 | 4.2500 | 4.1250 | 4.2500 | 4.2500 | 5,124 |
Oct 5, 2023 | 4.2500 | 4.3750 | 4.0000 | 4.1250 | 4.1250 | 6,296 |
Oct 4, 2023 | 4.3750 | 4.3750 | 4.0000 | 4.1250 | 4.1250 | 1,420 |
Oct 3, 2023 | 4.3750 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 16,720 |
Oct 2, 2023 | 4.3750 | 4.5000 | 4.2500 | 4.5000 | 4.5000 | 8,564 |
Sep 29, 2023 | 4.3750 | 4.3750 | 4.1250 | 4.2500 | 4.2500 | 3,640 |
Sep 28, 2023 | 4.0000 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 6,180 |
Sep 27, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 5,980 |
Sep 26, 2023 | 4.5000 | 4.5000 | 3.8750 | 4.1250 | 4.1250 | 15,568 |
Sep 25, 2023 | 4.5000 | 4.6250 | 4.2500 | 4.5000 | 4.5000 | 15,352 |
Sep 22, 2023 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 11,908 |
Sep 21, 2023 | 4.7500 | 4.7500 | 4.6250 | 4.7500 | 4.7500 | 2,080 |
Sep 20, 2023 | 5.0000 | 5.0000 | 4.6250 | 4.6250 | 4.6250 | 5,000 |
Sep 19, 2023 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 1,060 |
Sep 18, 2023 | 4.7500 | 4.8750 | 4.6250 | 4.7500 | 4.7500 | 8,052 |
Sep 15, 2023 | 5.0000 | 5.0000 | 4.6250 | 4.7500 | 4.7500 | 7,820 |
Sep 14, 2023 | 4.8750 | 4.8750 | 4.7500 | 4.8750 | 4.8750 | 4,204 |
Sep 13, 2023 | 4.8750 | 4.8750 | 4.6250 | 4.7500 | 4.7500 | 520 |
Sep 12, 2023 | 4.7500 | 4.7500 | 4.6250 | 4.7500 | 4.7500 | 5,232 |
Sep 11, 2023 | 5.0000 | 5.0000 | 4.6250 | 4.6250 | 4.6250 | 3,476 |
Sep 8, 2023 | 4.8750 | 5.0000 | 4.6250 | 4.8750 | 4.8750 | 6,592 |
Sep 7, 2023 | 5.0000 | 5.0000 | 4.8750 | 4.8750 | 4.8750 | 3,324 |
Sep 6, 2023 | 5.1250 | 5.1250 | 4.8750 | 5.0000 | 5.0000 | 1,960 |
Sep 5, 2023 | 5.5000 | 5.5000 | 4.8750 | 5.1250 | 5.1250 | 6,080 |
Sep 1, 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 2,968 |
Aug 31, 2023 | 5.2500 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 1,700 |
Aug 30, 2023 | 5.2500 | 5.2500 | 4.8750 | 5.0000 | 5.0000 | 5,168 |
Aug 29, 2023 | 5.2500 | 5.2500 | 5.1250 | 5.2500 | 5.2500 | 1,776 |
Aug 28, 2023 | 5.3750 | 5.3750 | 5.1250 | 5.2500 | 5.2500 | 6,816 |
Aug 25, 2023 | 5.1250 | 5.5000 | 5.1250 | 5.5000 | 5.5000 | 13,352 |
Aug 24, 2023 | 5.0000 | 5.1250 | 5.0000 | 5.1250 | 5.1250 | 6,952 |
Aug 23, 2023 | 5.0000 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 4,592 |
Aug 22, 2023 | 4.8750 | 5.1250 | 4.8750 | 5.0000 | 5.0000 | 5,144 |
Aug 21, 2023 | 4.7500 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 11,060 |
Aug 18, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 6,948 |
Aug 17, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,692 |
Aug 16, 2023 | 4.7500 | 4.7500 | 4.6250 | 4.6250 | 4.6250 | 4,060 |
Aug 15, 2023 | 4.7500 | 4.7500 | 4.6250 | 4.6250 | 4.6250 | 2,392 |
Aug 14, 2023 | 4.8750 | 4.8750 | 4.7500 | 4.7500 | 4.7500 | 8,092 |
Aug 11, 2023 | 4.7500 | 4.8750 | 4.7500 | 4.8750 | 4.8750 | 6,604 |
Aug 10, 2023 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 32,416 |
Aug 9, 2023 | 4.8750 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 11,880 |
Aug 8, 2023 | 4.5000 | 4.8750 | 4.5000 | 4.7500 | 4.7500 | 8,516 |
Aug 4, 2023 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 4.5000 | 4,900 |
Aug 3, 2023 | 4.7500 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 9,480 |
Aug 2, 2023 | 4.7500 | 4.8750 | 4.7500 | 4.7500 | 4.7500 | 6,264 |
Aug 1, 2023 | 5.0000 | 5.0000 | 4.8750 | 4.8750 | 4.8750 | 6,944 |
Jul 31, 2023 | 5.0000 | 5.0000 | 4.8750 | 4.8750 | 4.8750 | 1,192 |
Jul 28, 2023 | 4.8750 | 5.0000 | 4.8750 | 5.0000 | 5.0000 | 16,356 |
Jul 27, 2023 | 4.8750 | 5.0000 | 4.7500 | 5.0000 | 5.0000 | 3,820 |
Jul 26, 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 2,140 |
Jul 25, 2023 | 4.3750 | 4.8750 | 4.3750 | 4.7500 | 4.7500 | 20,632 |
Jul 24, 2023 | 4.3750 | 4.6250 | 4.2500 | 4.3750 | 4.3750 | 9,960 |
Jul 21, 2023 | 4.3750 | 4.3750 | 4.2500 | 4.2500 | 4.2500 | 2,584 |
Jul 20, 2023 | 4.3750 | 4.3750 | 4.1250 | 4.2500 | 4.2500 | 8,076 |
Jul 19, 2023 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 5,160 |
Jul 18, 2023 | 4.3750 | 4.7500 | 4.3750 | 4.3750 | 4.3750 | 10,260 |
Jul 17, 2023 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 10,004 |
Jul 14, 2023 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 4.5000 | 2,340 |
Jul 13, 2023 | 4.3750 | 4.5000 | 4.1250 | 4.5000 | 4.5000 | 37,388 |
Jul 12, 2023 | 4.1250 | 4.3750 | 4.1250 | 4.2500 | 4.2500 | 57,252 |
Jul 11, 2023 | 4.7500 | 4.7500 | 4.0000 | 4.1250 | 4.1250 | 94,344 |
Jul 10, 2023 | 5.0000 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 14,200 |
Jul 7, 2023 | 4.8750 | 5.0000 | 4.8750 | 4.8750 | 4.8750 | 11,220 |
Jul 6, 2023 | 4.7500 | 5.0000 | 4.7500 | 4.8750 | 4.8750 | 6,992 |
Jul 5, 2023 | 4.7500 | 5.0000 | 4.3750 | 4.6250 | 4.6250 | 18,624 |
Jul 4, 2023 | 4.7500 | 4.7500 | 4.6250 | 4.7500 | 4.7500 | 15,836 |
Jun 30, 2023 | 5.0000 | 5.0000 | 4.5000 | 4.6250 | 4.6250 | 30,436 |
Jun 29, 2023 | 5.0000 | 5.2500 | 4.7500 | 5.0000 | 5.0000 | 33,764 |
Jun 28, 2023 | 6.2500 | 6.2500 | 5.8750 | 5.8750 | 5.8750 | 22,600 |
Jun 27, 2023 | 6.3750 | 6.5000 | 6.1250 | 6.3750 | 6.3750 | 5,312 |
Jun 26, 2023 | 5.8750 | 6.5000 | 5.7500 | 6.3750 | 6.3750 | 28,140 |
Jun 23, 2023 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 8,352 |
Jun 22, 2023 | 5.7500 | 5.8750 | 5.5000 | 5.6250 | 5.6250 | 11,068 |
Jun 21, 2023 | 5.8750 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 3,316 |
Jun 20, 2023 | 5.8750 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 980 |
Jun 19, 2023 | 6.0000 | 6.0000 | 5.6250 | 5.6250 | 5.6250 | 708 |
Jun 16, 2023 | 6.0000 | 6.0000 | 5.8750 | 5.8750 | 5.8750 | 2,000 |
Jun 15, 2023 | 5.8750 | 6.0000 | 5.8750 | 6.0000 | 6.0000 | 3,912 |
Jun 14, 2023 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 6.0000 | 2,820 |
Related Tickers
VCU.V Vizsla Copper Corp.
0.0850
-10.53%
CAML.L Central Asia Metals plc
197.40
-1.79%
DCMC.V Doré Copper Mining Corp.
0.1000
-4.76%
ASCU.TO Arizona Sonoran Copper Company Inc.
1.3200
-1.49%
III.TO Imperial Metals Corporation
2.1900
+3.30%
ATCU.TO Alta Copper Corp.
0.6800
+4.62%
ARG.TO Amerigo Resources Ltd.
1.5300
-2.55%
NCU.TO Nevada Copper Corp.
0.0300
0.00%
IE.TO Ivanhoe Electric Inc.
14.64
+2.59%
KGH.PR KGHM Polska Miedz S.A.
824.20
0.00%