11.10
+0.10
+(0.91%)
At close: January 10 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 10, 2025 | 11.00 | 11.32 | 10.83 | 11.10 | 11.10 | 83,600 |
| Jan 9, 2025 | 11.24 | 11.31 | 10.99 | 11.00 | 11.00 | 83,300 |
| Jan 8, 2025 | 11.49 | 11.50 | 11.15 | 11.20 | 11.20 | 161,400 |
| Jan 7, 2025 | 11.69 | 11.69 | 11.19 | 11.39 | 11.39 | 175,500 |
| Jan 6, 2025 | 10.78 | 11.43 | 10.75 | 11.35 | 11.35 | 302,700 |
| Jan 3, 2025 | 10.81 | 10.94 | 10.45 | 10.78 | 10.78 | 184,300 |
| Jan 2, 2025 | 11.27 | 11.43 | 10.90 | 10.94 | 10.94 | 150,400 |
| Dec 31, 2024 | 11.00 | 11.30 | 10.92 | 11.27 | 11.27 | 103,000 |
| Dec 30, 2024 | 11.07 | 11.15 | 10.82 | 10.91 | 10.91 | 82,600 |
| Dec 27, 2024 | 11.14 | 11.35 | 11.10 | 11.15 | 11.15 | 92,500 |
| Dec 24, 2024 | 11.18 | 11.35 | 10.97 | 11.18 | 11.18 | 62,000 |
| Dec 23, 2024 | 11.06 | 11.07 | 10.95 | 11.00 | 11.00 | 59,700 |
| Dec 20, 2024 | 10.90 | 11.20 | 10.82 | 11.00 | 11.00 | 388,300 |
| Dec 19, 2024 | 10.95 | 11.18 | 10.87 | 10.90 | 10.90 | 334,400 |
| Dec 18, 2024 | 11.04 | 11.10 | 10.69 | 10.95 | 10.95 | 858,300 |
| Dec 17, 2024 | 11.63 | 11.75 | 11.46 | 11.67 | 11.67 | 94,800 |
| Dec 16, 2024 | 12.01 | 12.05 | 11.66 | 11.69 | 11.69 | 77,600 |
| Dec 13, 2024 | 11.77 | 12.09 | 11.71 | 12.05 | 12.05 | 67,200 |
| Dec 12, 2024 | 11.63 | 11.73 | 11.50 | 11.66 | 11.66 | 63,000 |
| Dec 11, 2024 | 11.32 | 11.71 | 11.29 | 11.64 | 11.64 | 112,400 |
| Dec 10, 2024 | 11.61 | 11.61 | 11.12 | 11.21 | 11.21 | 131,200 |
| Dec 9, 2024 | 11.52 | 11.66 | 11.44 | 11.51 | 11.51 | 144,800 |
| Dec 6, 2024 | 11.68 | 11.69 | 11.42 | 11.67 | 11.67 | 58,700 |
| Dec 5, 2024 | 11.70 | 11.91 | 11.57 | 11.57 | 11.57 | 109,800 |
| Dec 4, 2024 | 11.66 | 11.72 | 11.48 | 11.65 | 11.65 | 129,500 |
| Dec 3, 2024 | 11.15 | 11.55 | 11.03 | 11.46 | 11.46 | 117,100 |
| Dec 2, 2024 | 11.30 | 11.31 | 11.05 | 11.13 | 11.13 | 54,600 |
| Nov 29, 2024 | 11.01 | 11.39 | 11.00 | 11.29 | 11.29 | 103,100 |
| Nov 28, 2024 | 10.99 | 11.26 | 10.99 | 11.07 | 11.07 | 74,000 |
| Nov 27, 2024 | 10.75 | 10.92 | 10.75 | 10.86 | 10.86 | 50,000 |
| Nov 26, 2024 | 10.74 | 10.80 | 10.40 | 10.80 | 10.80 | 68,400 |
| Nov 25, 2024 | 10.96 | 10.96 | 10.62 | 10.70 | 10.70 | 86,100 |
| Nov 22, 2024 | 10.41 | 10.98 | 10.40 | 10.84 | 10.84 | 180,900 |
| Nov 21, 2024 | 10.66 | 10.66 | 10.23 | 10.25 | 10.25 | 64,300 |
| Nov 20, 2024 | 10.03 | 10.55 | 10.03 | 10.48 | 10.48 | 91,500 |
| Nov 19, 2024 | 10.28 | 10.37 | 10.03 | 10.09 | 10.09 | 88,800 |
| Nov 18, 2024 | 10.88 | 10.96 | 10.18 | 10.25 | 10.25 | 202,800 |
| Nov 15, 2024 | 11.09 | 11.09 | 10.64 | 10.81 | 10.81 | 112,900 |
| Nov 14, 2024 | 11.21 | 11.21 | 10.86 | 10.93 | 10.93 | 118,500 |
| Nov 13, 2024 | 11.02 | 11.30 | 10.95 | 10.97 | 10.97 | 76,800 |
| Nov 12, 2024 | 11.50 | 11.50 | 10.91 | 10.96 | 10.96 | 158,400 |
| Nov 11, 2024 | 10.88 | 11.44 | 10.88 | 11.37 | 11.37 | 87,500 |
| Nov 8, 2024 | 10.92 | 11.17 | 10.66 | 11.06 | 11.06 | 86,200 |
| Nov 7, 2024 | 10.30 | 11.04 | 10.19 | 10.91 | 10.91 | 205,100 |
| Nov 6, 2024 | 10.25 | 10.31 | 10.14 | 10.31 | 10.31 | 319,400 |
| Nov 5, 2024 | 10.16 | 10.21 | 10.00 | 10.15 | 10.15 | 80,300 |
| Nov 4, 2024 | 10.00 | 10.28 | 9.78 | 10.22 | 10.22 | 146,600 |
| Nov 1, 2024 | 10.46 | 10.46 | 10.12 | 10.25 | 10.25 | 83,300 |
| Oct 31, 2024 | 9.59 | 10.24 | 9.55 | 10.20 | 10.20 | 197,300 |
| Oct 30, 2024 | 9.28 | 9.56 | 9.19 | 9.51 | 9.51 | 55,500 |
| Oct 29, 2024 | 9.23 | 9.31 | 9.19 | 9.25 | 9.25 | 79,900 |
| Oct 28, 2024 | 9.31 | 9.33 | 9.15 | 9.19 | 9.19 | 104,900 |
| Oct 25, 2024 | 9.31 | 9.46 | 9.30 | 9.35 | 9.35 | 47,200 |
| Oct 24, 2024 | 9.08 | 9.29 | 9.06 | 9.23 | 9.23 | 52,500 |
| Oct 23, 2024 | 9.27 | 9.28 | 9.06 | 9.08 | 9.08 | 67,800 |
| Oct 22, 2024 | 9.26 | 9.36 | 9.25 | 9.29 | 9.29 | 53,600 |
| Oct 21, 2024 | 9.39 | 9.43 | 9.23 | 9.34 | 9.34 | 38,200 |
| Oct 18, 2024 | 9.52 | 9.54 | 9.41 | 9.47 | 9.47 | 48,500 |
| Oct 17, 2024 | 9.63 | 9.66 | 9.44 | 9.54 | 9.54 | 24,600 |
| Oct 16, 2024 | 9.51 | 9.60 | 9.48 | 9.59 | 9.59 | 67,700 |
| Oct 15, 2024 | 9.57 | 9.60 | 9.37 | 9.51 | 9.51 | 89,700 |
| Oct 11, 2024 | 9.55 | 9.61 | 9.46 | 9.58 | 9.58 | 56,000 |
| Oct 10, 2024 | 9.75 | 9.78 | 9.46 | 9.59 | 9.59 | 97,700 |
| Oct 9, 2024 | 9.10 | 9.64 | 9.09 | 9.59 | 9.59 | 177,500 |
| Oct 8, 2024 | 9.08 | 9.43 | 9.02 | 9.25 | 9.25 | 270,700 |
| Oct 7, 2024 | 8.84 | 9.04 | 8.84 | 9.03 | 9.03 | 58,500 |
| Oct 4, 2024 | 8.85 | 9.05 | 8.72 | 8.97 | 8.97 | 53,400 |
| Oct 3, 2024 | 8.60 | 8.86 | 8.56 | 8.78 | 8.78 | 46,800 |
| Oct 2, 2024 | 8.31 | 8.68 | 8.31 | 8.60 | 8.60 | 37,500 |
| Oct 1, 2024 | 8.80 | 8.80 | 8.45 | 8.50 | 8.50 | 33,300 |
| Sep 30, 2024 | 8.56 | 8.82 | 8.56 | 8.82 | 8.82 | 36,800 |
| Sep 27, 2024 | 8.64 | 8.64 | 8.47 | 8.51 | 8.51 | 69,300 |
| Sep 26, 2024 | 8.51 | 8.80 | 8.51 | 8.67 | 8.67 | 53,400 |
| Sep 25, 2024 | 8.34 | 8.64 | 8.30 | 8.54 | 8.54 | 47,700 |
| Sep 24, 2024 | 8.66 | 8.67 | 8.39 | 8.41 | 8.41 | 41,700 |
| Sep 23, 2024 | 8.70 | 8.78 | 8.55 | 8.65 | 8.65 | 82,900 |
| Sep 20, 2024 | 8.97 | 8.97 | 8.76 | 8.77 | 8.77 | 39,700 |
| Sep 19, 2024 | 8.96 | 9.05 | 8.84 | 8.99 | 8.99 | 66,800 |
| Sep 18, 2024 | 9.00 | 9.05 | 8.89 | 8.93 | 8.93 | 107,600 |
| Sep 17, 2024 | 8.80 | 9.09 | 8.75 | 9.00 | 9.00 | 142,500 |
| Sep 16, 2024 | 8.94 | 8.94 | 8.55 | 8.78 | 8.78 | 158,600 |
| Sep 13, 2024 | 8.83 | 8.96 | 8.52 | 8.69 | 8.69 | 137,900 |
| Sep 12, 2024 | 8.26 | 8.93 | 8.26 | 8.84 | 8.84 | 141,600 |
| Sep 11, 2024 | 8.01 | 8.30 | 7.97 | 8.30 | 8.30 | 72,200 |
| Sep 10, 2024 | 8.02 | 8.05 | 7.88 | 8.05 | 8.05 | 28,200 |
| Sep 9, 2024 | 7.73 | 8.14 | 7.68 | 8.07 | 8.07 | 70,100 |
| Sep 6, 2024 | 7.79 | 7.88 | 7.62 | 7.70 | 7.70 | 58,300 |
| Sep 5, 2024 | 8.02 | 8.07 | 7.79 | 7.92 | 7.92 | 61,900 |
| Sep 4, 2024 | 7.96 | 8.00 | 7.91 | 7.98 | 7.98 | 19,500 |
| Sep 3, 2024 | 8.01 | 8.12 | 7.89 | 7.96 | 7.96 | 100,800 |
| Aug 30, 2024 | 8.41 | 8.41 | 8.02 | 8.02 | 8.02 | 58,900 |
| Aug 29, 2024 | 8.40 | 8.40 | 8.16 | 8.34 | 8.34 | 38,300 |
| Aug 28, 2024 | 8.45 | 8.47 | 8.12 | 8.17 | 8.17 | 76,400 |
| Aug 27, 2024 | 8.60 | 8.60 | 8.44 | 8.52 | 8.52 | 22,000 |
| Aug 26, 2024 | 8.51 | 8.64 | 8.51 | 8.60 | 8.60 | 41,800 |
| Aug 23, 2024 | 8.59 | 8.66 | 8.49 | 8.55 | 8.55 | 57,000 |
| Aug 22, 2024 | 8.44 | 8.58 | 8.44 | 8.55 | 8.55 | 50,300 |
| Aug 21, 2024 | 8.62 | 8.66 | 8.50 | 8.53 | 8.53 | 51,700 |
| Aug 20, 2024 | 8.48 | 8.64 | 8.48 | 8.62 | 8.62 | 69,300 |
| Aug 19, 2024 | 8.53 | 8.53 | 8.46 | 8.53 | 8.53 | 51,700 |
| Aug 16, 2024 | 8.53 | 8.54 | 8.41 | 8.46 | 8.46 | 76,200 |
| Aug 15, 2024 | 8.50 | 8.57 | 8.42 | 8.48 | 8.48 | 77,600 |
| Aug 14, 2024 | 8.64 | 8.64 | 8.48 | 8.56 | 8.56 | 52,000 |
| Aug 13, 2024 | 8.67 | 8.71 | 8.58 | 8.67 | 8.67 | 62,300 |
| Aug 12, 2024 | 8.74 | 8.75 | 8.54 | 8.67 | 8.67 | 109,300 |
| Aug 9, 2024 | 8.77 | 8.77 | 8.28 | 8.74 | 8.74 | 541,000 |
| Aug 8, 2024 | 8.21 | 8.52 | 8.19 | 8.39 | 8.39 | 103,900 |
| Aug 7, 2024 | 8.09 | 8.44 | 8.09 | 8.21 | 8.21 | 140,800 |
| Aug 6, 2024 | 7.92 | 8.15 | 7.82 | 8.08 | 8.08 | 79,700 |
| Aug 2, 2024 | 8.03 | 8.06 | 7.48 | 8.02 | 8.02 | 138,000 |
| Aug 1, 2024 | 7.98 | 8.16 | 7.84 | 8.10 | 8.10 | 162,300 |
| Jul 31, 2024 | 7.68 | 8.00 | 7.59 | 7.86 | 7.86 | 87,000 |
| Jul 30, 2024 | 7.31 | 7.65 | 7.29 | 7.59 | 7.59 | 52,300 |
| Jul 29, 2024 | 7.19 | 7.28 | 7.15 | 7.28 | 7.28 | 27,400 |
| Jul 26, 2024 | 7.10 | 7.30 | 7.10 | 7.22 | 7.22 | 47,400 |
| Jul 25, 2024 | 7.13 | 7.16 | 7.05 | 7.14 | 7.14 | 11,100 |
| Jul 24, 2024 | 7.24 | 7.24 | 7.10 | 7.16 | 7.16 | 99,800 |
| Jul 23, 2024 | 7.00 | 7.22 | 6.99 | 7.22 | 7.22 | 33,900 |
| Jul 22, 2024 | 6.89 | 7.06 | 6.88 | 6.96 | 6.96 | 46,900 |
| Jul 19, 2024 | 6.94 | 7.03 | 6.93 | 6.93 | 6.93 | 44,700 |
| Jul 18, 2024 | 6.97 | 7.08 | 6.90 | 6.90 | 6.90 | 37,000 |
| Jul 17, 2024 | 7.12 | 7.21 | 6.97 | 6.98 | 6.98 | 61,900 |
| Jul 16, 2024 | 6.86 | 7.17 | 6.86 | 7.07 | 7.07 | 115,600 |
| Jul 15, 2024 | 7.00 | 7.07 | 6.74 | 6.96 | 6.96 | 192,500 |
| Jul 12, 2024 | 7.32 | 7.35 | 6.87 | 6.99 | 6.99 | 146,200 |
| Jul 11, 2024 | 7.54 | 7.54 | 7.28 | 7.35 | 7.35 | 61,800 |
| Jul 10, 2024 | 7.64 | 7.64 | 7.32 | 7.41 | 7.41 | 35,200 |
| Jul 9, 2024 | 7.39 | 7.59 | 7.36 | 7.36 | 7.36 | 50,500 |
| Jul 8, 2024 | 7.58 | 7.59 | 7.34 | 7.40 | 7.40 | 61,100 |
| Jul 5, 2024 | 7.71 | 7.71 | 7.43 | 7.53 | 7.53 | 22,200 |
| Jul 4, 2024 | 7.67 | 7.69 | 7.54 | 7.64 | 7.64 | 47,200 |
| Jul 3, 2024 | 7.59 | 7.75 | 7.49 | 7.56 | 7.56 | 160,900 |
| Jul 2, 2024 | 7.50 | 7.59 | 7.37 | 7.57 | 7.57 | 46,200 |
| Jun 28, 2024 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | 46,100 |
| Jun 27, 2024 | 7.41 | 7.41 | 7.25 | 7.29 | 7.29 | 80,800 |
| Jun 26, 2024 | 7.41 | 7.43 | 7.32 | 7.38 | 7.38 | 29,100 |
| Jun 25, 2024 | 7.35 | 7.41 | 7.25 | 7.32 | 7.32 | 41,500 |
| Jun 24, 2024 | 7.16 | 7.41 | 7.16 | 7.34 | 7.34 | 102,700 |
| Jun 21, 2024 | 7.14 | 7.14 | 6.89 | 7.09 | 7.09 | 113,900 |
| Jun 20, 2024 | 7.58 | 7.58 | 7.10 | 7.15 | 7.15 | 97,200 |
| Jun 19, 2024 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | 67,900 |
| Jun 18, 2024 | 7.84 | 7.84 | 7.59 | 7.60 | 7.60 | 155,200 |
| Jun 17, 2024 | 7.97 | 7.97 | 7.60 | 7.72 | 7.72 | 506,200 |
| Jun 14, 2024 | 7.50 | 7.81 | 7.50 | 7.81 | 7.81 | 276,500 |
| Jun 13, 2024 | 7.40 | 7.67 | 7.33 | 7.44 | 7.44 | 558,200 |
| Jun 12, 2024 | 7.27 | 7.36 | 7.26 | 7.33 | 7.33 | 89,500 |
| Jun 11, 2024 | 7.33 | 7.40 | 7.20 | 7.25 | 7.25 | 60,300 |
| Jun 10, 2024 | 7.24 | 7.30 | 7.16 | 7.28 | 7.28 | 74,200 |
| Jun 7, 2024 | 7.31 | 7.31 | 7.10 | 7.24 | 7.24 | 36,100 |
| Jun 6, 2024 | 7.33 | 7.40 | 7.22 | 7.27 | 7.27 | 97,300 |
| Jun 5, 2024 | 6.97 | 7.32 | 6.94 | 7.32 | 7.32 | 184,000 |
| Jun 4, 2024 | 6.90 | 6.99 | 6.86 | 6.98 | 6.98 | 34,100 |
| Jun 3, 2024 | 6.98 | 6.99 | 6.86 | 6.98 | 6.98 | 23,700 |
| May 31, 2024 | 6.90 | 6.95 | 6.68 | 6.88 | 6.88 | 72,100 |
| May 30, 2024 | 6.96 | 6.96 | 6.83 | 6.87 | 6.87 | 31,500 |
| May 29, 2024 | 6.92 | 6.99 | 6.90 | 6.93 | 6.93 | 54,700 |
| May 28, 2024 | 6.97 | 6.98 | 6.91 | 6.95 | 6.95 | 23,700 |
| May 27, 2024 | 7.06 | 7.06 | 6.94 | 6.99 | 6.99 | 22,400 |
| May 24, 2024 | 6.97 | 7.05 | 6.97 | 7.00 | 7.00 | 28,000 |
| May 23, 2024 | 7.00 | 7.01 | 6.93 | 6.97 | 6.97 | 27,700 |
| May 22, 2024 | 7.11 | 7.11 | 6.94 | 6.97 | 6.97 | 34,100 |
| May 21, 2024 | 7.10 | 7.10 | 6.89 | 7.05 | 7.05 | 159,800 |
| May 17, 2024 | 7.06 | 7.13 | 6.99 | 7.02 | 7.02 | 64,000 |
| May 16, 2024 | 7.13 | 7.13 | 6.94 | 6.99 | 6.99 | 77,800 |
| May 15, 2024 | 6.64 | 7.12 | 6.60 | 7.12 | 7.12 | 259,800 |
| May 14, 2024 | 6.52 | 6.66 | 6.50 | 6.63 | 6.63 | 60,600 |
| May 13, 2024 | 6.60 | 6.63 | 6.45 | 6.62 | 6.62 | 42,800 |
| May 10, 2024 | 6.50 | 6.74 | 6.35 | 6.53 | 6.53 | 200,600 |
| May 9, 2024 | 6.60 | 6.60 | 6.41 | 6.44 | 6.44 | 55,400 |
| May 8, 2024 | 6.45 | 6.60 | 6.37 | 6.57 | 6.57 | 89,500 |
| May 7, 2024 | 6.48 | 6.50 | 6.39 | 6.45 | 6.45 | 83,800 |
| May 6, 2024 | 6.33 | 6.60 | 6.33 | 6.49 | 6.49 | 162,700 |
| May 3, 2024 | 6.46 | 6.50 | 6.31 | 6.38 | 6.38 | 26,500 |
| May 2, 2024 | 6.38 | 6.60 | 6.38 | 6.49 | 6.49 | 60,900 |
| May 1, 2024 | 6.24 | 6.43 | 6.15 | 6.37 | 6.37 | 149,600 |
| Apr 30, 2024 | 6.25 | 6.28 | 6.13 | 6.19 | 6.19 | 45,300 |
| Apr 29, 2024 | 6.29 | 6.29 | 6.04 | 6.12 | 6.12 | 17,000 |
| Apr 26, 2024 | 6.20 | 6.31 | 6.20 | 6.25 | 6.25 | 84,800 |
| Apr 25, 2024 | 6.02 | 6.21 | 5.99 | 6.20 | 6.20 | 82,000 |
| Apr 24, 2024 | 6.20 | 6.20 | 6.08 | 6.10 | 6.10 | 52,800 |
| Apr 23, 2024 | 5.99 | 6.32 | 5.97 | 6.27 | 6.27 | 61,400 |
| Apr 22, 2024 | 6.03 | 6.04 | 5.85 | 6.00 | 6.00 | 163,000 |
| Apr 19, 2024 | 6.36 | 6.38 | 5.98 | 6.03 | 6.03 | 182,200 |
| Apr 18, 2024 | 6.60 | 6.75 | 6.40 | 6.40 | 6.40 | 171,100 |
| Apr 17, 2024 | 6.39 | 6.60 | 6.32 | 6.60 | 6.60 | 1,197,200 |
| Apr 16, 2024 | 6.01 | 6.35 | 6.01 | 6.35 | 6.35 | 742,700 |
| Apr 15, 2024 | 5.87 | 6.20 | 5.87 | 6.00 | 6.00 | 140,100 |
| Apr 12, 2024 | 6.05 | 6.06 | 5.80 | 5.82 | 5.82 | 331,400 |
| Apr 11, 2024 | 6.15 | 6.15 | 6.03 | 6.09 | 6.09 | 103,900 |
| Apr 10, 2024 | 6.24 | 6.30 | 6.10 | 6.12 | 6.12 | 686,000 |
| Apr 9, 2024 | 6.20 | 6.24 | 6.17 | 6.20 | 6.20 | 292,800 |
| Apr 8, 2024 | 6.23 | 6.25 | 6.15 | 6.16 | 6.16 | 136,900 |
| Apr 5, 2024 | 6.33 | 6.33 | 6.15 | 6.18 | 6.18 | 166,100 |
| Apr 4, 2024 | 6.12 | 6.44 | 6.10 | 6.23 | 6.23 | 614,100 |
| Apr 3, 2024 | 6.05 | 6.20 | 6.03 | 6.13 | 6.13 | 333,700 |
| Apr 2, 2024 | 6.02 | 6.04 | 5.90 | 6.03 | 6.03 | 154,600 |
| Apr 1, 2024 | 6.04 | 6.05 | 5.95 | 6.00 | 6.00 | 99,800 |
| Mar 28, 2024 | 6.16 | 6.16 | 6.01 | 6.02 | 6.02 | 146,500 |
| Mar 27, 2024 | 6.30 | 6.30 | 6.06 | 6.16 | 6.16 | 254,800 |
| Mar 26, 2024 | 6.20 | 6.36 | 6.11 | 6.29 | 6.29 | 452,200 |
| Mar 25, 2024 | 6.14 | 6.44 | 5.93 | 6.21 | 6.21 | 992,900 |
| Mar 22, 2024 | 6.74 | 6.75 | 6.17 | 6.48 | 6.48 | 284,900 |
| Mar 21, 2024 | 6.74 | 6.74 | 6.61 | 6.70 | 6.70 | 423,200 |
| Mar 20, 2024 | 6.75 | 6.75 | 6.66 | 6.70 | 6.70 | 210,000 |
| Mar 19, 2024 | 6.61 | 6.75 | 6.59 | 6.75 | 6.75 | 126,000 |
| Mar 18, 2024 | 6.75 | 6.80 | 6.34 | 6.56 | 6.56 | 153,400 |
| Mar 15, 2024 | 6.75 | 6.77 | 6.68 | 6.75 | 6.75 | 158,400 |
| Mar 14, 2024 | 6.74 | 6.86 | 6.40 | 6.74 | 6.74 | 227,900 |
| Mar 13, 2024 | 6.15 | 6.65 | 5.97 | 6.53 | 6.53 | 564,900 |
| Mar 12, 2024 | 5.39 | 6.28 | 5.38 | 6.03 | 6.03 | 468,800 |
| Mar 11, 2024 | 5.59 | 5.62 | 5.38 | 5.42 | 5.42 | 88,600 |
| Mar 8, 2024 | 5.66 | 5.70 | 5.57 | 5.65 | 5.65 | 14,200 |
| Mar 7, 2024 | 5.75 | 5.85 | 5.66 | 5.69 | 5.69 | 67,200 |
| Mar 6, 2024 | 5.75 | 5.85 | 5.71 | 5.75 | 5.75 | 53,700 |
| Mar 5, 2024 | 5.80 | 5.80 | 5.69 | 5.79 | 5.79 | 114,700 |
| Mar 4, 2024 | 5.85 | 5.85 | 5.72 | 5.80 | 5.80 | 43,800 |
| Mar 1, 2024 | 5.86 | 5.86 | 5.72 | 5.77 | 5.77 | 20,000 |
| Feb 29, 2024 | 5.83 | 5.87 | 5.74 | 5.76 | 5.76 | 44,600 |
| Feb 28, 2024 | 5.96 | 5.96 | 5.81 | 5.87 | 5.87 | 12,600 |
| Feb 27, 2024 | 5.87 | 5.93 | 5.85 | 5.91 | 5.91 | 28,400 |
| Feb 26, 2024 | 6.07 | 6.07 | 5.85 | 5.91 | 5.91 | 123,100 |
| Feb 23, 2024 | 5.95 | 6.02 | 5.89 | 6.00 | 6.00 | 272,600 |
| Feb 22, 2024 | 5.89 | 5.95 | 5.88 | 5.94 | 5.94 | 111,500 |
| Feb 21, 2024 | 5.76 | 5.89 | 5.73 | 5.89 | 5.89 | 731,700 |
| Feb 20, 2024 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | 58,000 |
| Feb 16, 2024 | 5.62 | 5.83 | 5.62 | 5.83 | 5.83 | 61,900 |
| Feb 15, 2024 | 5.74 | 5.74 | 5.60 | 5.68 | 5.68 | 123,600 |
| Feb 14, 2024 | 5.52 | 5.55 | 5.44 | 5.54 | 5.54 | 41,600 |
| Feb 13, 2024 | 5.39 | 5.50 | 5.39 | 5.47 | 5.47 | 77,800 |
| Feb 12, 2024 | 5.47 | 5.70 | 5.40 | 5.60 | 5.60 | 99,600 |
| Feb 9, 2024 | 5.49 | 5.49 | 5.40 | 5.46 | 5.46 | 94,600 |
| Feb 8, 2024 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 57,400 |
| Feb 7, 2024 | 5.38 | 5.48 | 5.32 | 5.39 | 5.39 | 257,700 |
| Feb 6, 2024 | 4.98 | 5.32 | 4.95 | 5.32 | 5.32 | 179,100 |
| Feb 5, 2024 | 4.69 | 4.96 | 4.64 | 4.95 | 4.95 | 168,700 |
| Feb 2, 2024 | 4.57 | 4.70 | 4.55 | 4.68 | 4.68 | 53,500 |
| Feb 1, 2024 | 4.39 | 4.62 | 4.39 | 4.55 | 4.55 | 41,900 |
| Jan 31, 2024 | 4.54 | 4.54 | 4.36 | 4.48 | 4.48 | 18,500 |
| Jan 30, 2024 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 99,600 |
| Jan 29, 2024 | 4.60 | 4.67 | 4.47 | 4.50 | 4.50 | 108,400 |
| Jan 26, 2024 | 4.54 | 4.75 | 4.54 | 4.59 | 4.59 | 81,100 |
| Jan 25, 2024 | 4.42 | 4.60 | 4.42 | 4.51 | 4.51 | 97,900 |
| Jan 24, 2024 | 4.34 | 4.44 | 4.34 | 4.36 | 4.36 | 61,500 |
| Jan 23, 2024 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | 44,400 |
| Jan 22, 2024 | 4.09 | 4.48 | 4.09 | 4.47 | 4.47 | 184,700 |
| Jan 19, 2024 | 4.10 | 4.15 | 4.10 | 4.11 | 4.11 | 15,900 |
| Jan 18, 2024 | 4.02 | 4.11 | 4.00 | 4.11 | 4.11 | 13,400 |
| Jan 17, 2024 | 4.07 | 4.10 | 4.00 | 4.04 | 4.04 | 294,000 |
| Jan 16, 2024 | 4.19 | 4.21 | 4.07 | 4.12 | 4.12 | 23,700 |
| Jan 15, 2024 | 4.26 | 4.26 | 4.13 | 4.19 | 4.19 | 20,200 |
| Jan 12, 2024 | 4.20 | 4.30 | 4.16 | 4.22 | 4.22 | 76,100 |
| Jan 11, 2024 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 360,100 |
| Jan 10, 2024 | 4.07 | 4.08 | 3.98 | 4.00 | 4.00 | 36,200 |
Related Tickers
KSI.TO kneat.com, inc.
6.26
+3.81%
FORA Forian Inc.
2.0500
-0.49%
NURS.V Hydreight Technologies Inc.
2.2400
+13.13%
CRBK.V Carebook Technologies Inc.
0.0950
-5.00%
TBRG TruBridge, Inc.
21.40
-0.47%
DOCS Doximity, Inc.
52.10
-5.27%
ADK.V DIAGNOS Inc.
0.3350
-1.47%
AIML.CN AI/ML Innovations Inc.
0.1750
-2.78%
VEEV Veeva Systems Inc.
217.75
+0.21%
TEM Tempus AI, Inc
37.52
+0.08%