At close: December 13 at 3:59:56 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 13, 2024 | 5.19 | 5.19 | 5.11 | 5.13 | 5.13 | 30,000 |
| Dec 12, 2024 | 5.24 | 5.24 | 5.04 | 5.23 | 5.23 | 549,600 |
| Dec 11, 2024 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | 189,400 |
| Dec 10, 2024 | 5.20 | 5.24 | 5.16 | 5.24 | 5.24 | 304,200 |
| Dec 9, 2024 | 5.13 | 5.19 | 5.13 | 5.18 | 5.18 | 52,600 |
| Dec 6, 2024 | 5.05 | 5.16 | 5.05 | 5.16 | 5.16 | 49,000 |
| Dec 5, 2024 | 5.14 | 5.25 | 5.10 | 5.16 | 5.16 | 1,333,400 |
| Dec 4, 2024 | 5.15 | 5.18 | 5.08 | 5.17 | 5.17 | 805,000 |
| Dec 3, 2024 | 5.11 | 5.11 | 5.03 | 5.11 | 5.11 | 72,300 |
| Dec 2, 2024 | 4.99 | 5.11 | 4.89 | 5.11 | 5.11 | 1,072,800 |
| Nov 29, 2024 | 4.96 | 4.98 | 4.94 | 4.95 | 4.95 | 32,800 |
| Nov 28, 2024 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | 10,700 |
| Nov 27, 2024 | 4.81 | 5.01 | 4.81 | 4.94 | 4.94 | 90,700 |
| Nov 26, 2024 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 92,800 |
| Nov 25, 2024 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 507,600 |
| Nov 22, 2024 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | 82,200 |
| Nov 21, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 237,800 |
| Nov 20, 2024 | 4.84 | 4.93 | 4.84 | 4.91 | 4.91 | 77,600 |
| Nov 19, 2024 | 4.92 | 4.97 | 4.92 | 4.93 | 4.93 | 25,000 |
| Nov 18, 2024 | 4.94 | 4.95 | 4.91 | 4.95 | 4.95 | 17,900 |
| Nov 15, 2024 | 5.01 | 5.01 | 4.94 | 4.98 | 4.98 | 49,900 |
| Nov 14, 2024 | 5.03 | 5.03 | 4.92 | 4.98 | 4.98 | 271,000 |
| Nov 13, 2024 | 4.96 | 5.06 | 4.94 | 5.04 | 5.04 | 166,300 |
| Nov 12, 2024 | 4.97 | 5.11 | 4.97 | 5.10 | 5.10 | 380,400 |
| Nov 11, 2024 | 4.98 | 4.98 | 4.89 | 4.94 | 4.94 | 111,800 |
| Nov 8, 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.98 | 154,600 |
| Nov 7, 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 57,400 |
| Nov 6, 2024 | 4.92 | 4.93 | 4.89 | 4.93 | 4.93 | 54,400 |
| Nov 5, 2024 | 4.93 | 4.93 | 4.87 | 4.91 | 4.91 | 116,200 |
| Nov 4, 2024 | 4.86 | 4.95 | 4.84 | 4.87 | 4.87 | 66,800 |
| Nov 1, 2024 | 4.91 | 4.97 | 4.88 | 4.89 | 4.89 | 227,300 |
| Oct 31, 2024 | 4.96 | 5.00 | 4.92 | 4.95 | 4.95 | 1,006,100 |
| Oct 30, 2024 | 4.90 | 4.96 | 4.90 | 4.93 | 4.93 | 704,700 |
| Oct 29, 2024 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | 17,600 |
| Oct 28, 2024 | 4.85 | 4.98 | 4.81 | 4.88 | 4.88 | 409,900 |
| Oct 25, 2024 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 611,000 |
| Oct 24, 2024 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | 394,400 |
| Oct 23, 2024 | 4.72 | 4.77 | 4.71 | 4.75 | 4.75 | 85,700 |
| Oct 22, 2024 | 4.67 | 4.75 | 4.67 | 4.72 | 4.72 | 130,700 |
| Oct 21, 2024 | 4.74 | 4.75 | 4.71 | 4.72 | 4.72 | 87,200 |
| Oct 18, 2024 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | 98,600 |
| Oct 17, 2024 | 4.67 | 4.74 | 4.66 | 4.67 | 4.67 | 102,300 |
| Oct 16, 2024 | 4.62 | 4.68 | 4.62 | 4.67 | 4.67 | 351,500 |
| Oct 15, 2024 | 4.58 | 4.71 | 4.58 | 4.62 | 4.62 | 1,006,700 |
| Oct 11, 2024 | 4.47 | 4.67 | 4.47 | 4.65 | 4.65 | 834,800 |
| Oct 10, 2024 | 4.68 | 4.70 | 4.45 | 4.45 | 4.45 | 912,900 |
| Oct 9, 2024 | 4.88 | 4.89 | 4.60 | 4.72 | 4.72 | 4,924,300 |
| Oct 8, 2024 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | 12,400 |
| Oct 7, 2024 | 3.98 | 4.04 | 3.98 | 4.03 | 4.03 | 4,000 |
| Oct 4, 2024 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | 5,700 |
| Oct 3, 2024 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 3,300 |
| Oct 2, 2024 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | 143,900 |
| Oct 1, 2024 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 208,400 |
| Sep 30, 2024 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 9,700 |
| Sep 27, 2024 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 15,000 |
| Sep 26, 2024 | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | 79,000 |
| Sep 25, 2024 | 4.00 | 4.04 | 3.90 | 3.98 | 3.98 | 89,100 |
| Sep 24, 2024 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | 54,700 |
| Sep 23, 2024 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 28,800 |
| Sep 20, 2024 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | 3,500 |
| Sep 19, 2024 | 3.93 | 3.95 | 3.89 | 3.93 | 3.93 | 43,400 |
| Sep 18, 2024 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | 2,300 |
| Sep 17, 2024 | 4.06 | 4.06 | 3.97 | 4.01 | 4.01 | 546,400 |
| Sep 16, 2024 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | 22,000 |
| Sep 13, 2024 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | 7,900 |
| Sep 12, 2024 | 3.93 | 4.02 | 3.91 | 3.99 | 3.99 | 71,900 |
| Sep 11, 2024 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | 179,600 |
| Sep 10, 2024 | 3.83 | 3.84 | 3.80 | 3.81 | 3.81 | 33,100 |
| Sep 9, 2024 | 3.94 | 3.94 | 3.83 | 3.85 | 3.85 | 80,400 |
| Sep 6, 2024 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 19,600 |
| Sep 5, 2024 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 35,000 |
| Sep 4, 2024 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | 56,900 |
| Sep 3, 2024 | 3.93 | 3.94 | 3.87 | 3.87 | 3.87 | 73,200 |
| Aug 30, 2024 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | 297,700 |
| Aug 29, 2024 | 3.95 | 3.98 | 3.93 | 3.93 | 3.93 | 269,200 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 212,900 |
| Aug 27, 2024 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 11,700 |
| Aug 26, 2024 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | 48,000 |
| Aug 23, 2024 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 153,900 |
| Aug 22, 2024 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | 36,700 |
| Aug 21, 2024 | 3.95 | 3.96 | 3.94 | 3.95 | 3.95 | 17,400 |
| Aug 20, 2024 | 3.92 | 3.94 | 3.90 | 3.93 | 3.93 | 36,700 |
| Aug 19, 2024 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 37,300 |
| Aug 16, 2024 | 3.97 | 4.01 | 3.92 | 3.95 | 3.95 | 176,700 |
| Aug 15, 2024 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | 39,600 |
| Aug 14, 2024 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | 66,100 |
| Aug 13, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 10,900 |
| Aug 12, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 101,700 |
| Aug 9, 2024 | 4.05 | 4.06 | 4.04 | 4.06 | 4.06 | 63,600 |
| Aug 8, 2024 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | 30,900 |
| Aug 7, 2024 | 3.97 | 4.05 | 3.93 | 4.03 | 4.03 | 385,700 |
| Aug 6, 2024 | 4.00 | 4.00 | 3.88 | 3.97 | 3.97 | 238,600 |
| Aug 2, 2024 | 4.04 | 4.04 | 3.94 | 4.03 | 4.03 | 56,900 |
| Aug 1, 2024 | 4.07 | 4.08 | 4.01 | 4.04 | 4.04 | 52,400 |
| Jul 31, 2024 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | 12,700 |
| Jul 30, 2024 | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | 32,700 |
| Jul 29, 2024 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | 22,100 |
| Jul 26, 2024 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 27,200 |
| Jul 25, 2024 | 4.03 | 4.04 | 3.99 | 3.99 | 3.99 | 13,200 |
| Jul 24, 2024 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 25,400 |
| Jul 23, 2024 | 4.03 | 4.06 | 4.03 | 4.05 | 4.05 | 28,700 |
| Jul 22, 2024 | 3.98 | 4.07 | 3.98 | 4.04 | 4.04 | 55,500 |
| Jul 19, 2024 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | 4,000 |
| Jul 18, 2024 | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | 26,200 |
| Jul 17, 2024 | 4.00 | 4.02 | 3.92 | 4.01 | 4.01 | 148,400 |
| Jul 16, 2024 | 4.06 | 4.06 | 3.97 | 3.99 | 3.99 | 35,000 |
| Jul 15, 2024 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | 31,000 |
| Jul 12, 2024 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | 31,300 |
| Jul 11, 2024 | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | 38,500 |
| Jul 10, 2024 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | 9,900 |
| Jul 9, 2024 | 3.90 | 4.03 | 3.90 | 4.01 | 4.01 | 25,900 |
| Jul 8, 2024 | 4.10 | 4.10 | 3.99 | 4.05 | 4.05 | 95,700 |
| Jul 5, 2024 | 4.04 | 4.05 | 4.00 | 4.04 | 4.04 | 25,400 |
| Jul 4, 2024 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | 5,900 |
| Jul 3, 2024 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | 44,100 |
| Jul 2, 2024 | 4.04 | 4.11 | 4.03 | 4.08 | 4.08 | 11,800 |
| Jun 28, 2024 | 4.05 | 4.08 | 4.05 | 4.05 | 4.05 | 11,700 |
| Jun 27, 2024 | 4.05 | 4.09 | 4.04 | 4.04 | 4.04 | 46,700 |
| Jun 26, 2024 | 4.09 | 4.13 | 3.98 | 4.05 | 4.05 | 174,400 |
| Jun 25, 2024 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | 4,000 |
| Jun 24, 2024 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 50,800 |
| Jun 21, 2024 | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | 26,900 |
| Jun 20, 2024 | 4.01 | 4.03 | 4.00 | 4.01 | 4.01 | 31,300 |
| Jun 19, 2024 | 4.01 | 4.04 | 4.00 | 4.00 | 4.00 | 2,500 |
| Jun 18, 2024 | 4.07 | 4.08 | 3.99 | 4.06 | 4.06 | 54,500 |
| Jun 17, 2024 | 4.06 | 4.11 | 4.02 | 4.06 | 4.06 | 43,200 |
| Jun 14, 2024 | 4.12 | 4.13 | 4.02 | 4.05 | 4.05 | 42,300 |
| Jun 13, 2024 | 3.95 | 4.14 | 3.93 | 4.12 | 4.12 | 126,800 |
| Jun 12, 2024 | 4.10 | 4.10 | 3.94 | 3.96 | 3.96 | 186,300 |
| Jun 11, 2024 | 4.12 | 4.13 | 4.02 | 4.02 | 4.02 | 34,200 |
| Jun 10, 2024 | 4.20 | 4.20 | 4.06 | 4.14 | 4.14 | 42,200 |
| Jun 7, 2024 | 4.20 | 4.24 | 4.15 | 4.15 | 4.15 | 198,100 |
| Jun 6, 2024 | 4.14 | 4.21 | 4.09 | 4.15 | 4.15 | 242,500 |
| Jun 5, 2024 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | 153,100 |
| Jun 4, 2024 | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | 80,200 |
| Jun 3, 2024 | 4.12 | 4.16 | 4.08 | 4.08 | 4.08 | 54,000 |
| May 31, 2024 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | 155,000 |
| May 30, 2024 | 4.11 | 4.17 | 4.11 | 4.12 | 4.12 | 238,600 |
| May 29, 2024 | 4.09 | 4.11 | 4.08 | 4.10 | 4.10 | 37,700 |
| May 28, 2024 | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | 94,200 |
| May 27, 2024 | 4.13 | 4.15 | 4.07 | 4.11 | 4.11 | 22,900 |
| May 24, 2024 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | 19,000 |
| May 23, 2024 | 4.25 | 4.26 | 4.11 | 4.14 | 4.14 | 83,700 |
| May 22, 2024 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | 251,000 |
| May 21, 2024 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 151,800 |
| May 17, 2024 | 4.14 | 4.19 | 4.02 | 4.18 | 4.18 | 326,400 |
| May 16, 2024 | 3.95 | 4.01 | 3.94 | 3.97 | 3.97 | 136,600 |
| May 15, 2024 | 3.97 | 4.00 | 3.85 | 3.85 | 3.85 | 185,900 |
| May 14, 2024 | 3.90 | 3.95 | 3.90 | 3.93 | 3.93 | 78,200 |
| May 13, 2024 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | 45,500 |
| May 10, 2024 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 73,700 |
| May 9, 2024 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | 86,000 |
| May 8, 2024 | 3.90 | 3.92 | 3.89 | 3.91 | 3.91 | 40,000 |
| May 7, 2024 | 3.93 | 3.93 | 3.86 | 3.88 | 3.88 | 180,800 |
| May 6, 2024 | 3.78 | 3.89 | 3.77 | 3.86 | 3.86 | 326,100 |
| May 3, 2024 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 127,200 |
| May 2, 2024 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | 92,800 |
| May 1, 2024 | 3.75 | 3.76 | 3.72 | 3.72 | 3.72 | 66,300 |
| Apr 30, 2024 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | 54,600 |
| Apr 29, 2024 | 3.74 | 3.76 | 3.74 | 3.75 | 3.75 | 24,600 |
| Apr 26, 2024 | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | 29,600 |
| Apr 25, 2024 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | 76,400 |
| Apr 24, 2024 | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | 103,100 |
| Apr 23, 2024 | 3.71 | 3.78 | 3.70 | 3.78 | 3.78 | 46,800 |
| Apr 22, 2024 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | 33,100 |
| Apr 19, 2024 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 52,600 |
| Apr 18, 2024 | 3.70 | 3.70 | 3.67 | 3.69 | 3.69 | 28,100 |
| Apr 17, 2024 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 115,800 |
| Apr 16, 2024 | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | 61,600 |
| Apr 15, 2024 | 3.60 | 3.66 | 3.60 | 3.61 | 3.61 | 37,600 |
| Apr 12, 2024 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | 59,100 |
| Apr 11, 2024 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | 73,400 |
| Apr 10, 2024 | 3.59 | 3.59 | 3.50 | 3.58 | 3.58 | 107,700 |
| Apr 9, 2024 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | 74,700 |
| Apr 8, 2024 | 3.57 | 3.60 | 3.50 | 3.54 | 3.54 | 301,900 |
| Apr 5, 2024 | 3.59 | 3.60 | 3.52 | 3.55 | 3.55 | 207,300 |
| Apr 4, 2024 | 3.60 | 3.63 | 3.52 | 3.55 | 3.55 | 333,100 |
| Apr 3, 2024 | 3.60 | 3.65 | 3.55 | 3.58 | 3.58 | 379,300 |
| Apr 2, 2024 | 3.52 | 3.66 | 3.52 | 3.60 | 3.60 | 337,500 |
| Apr 1, 2024 | 3.69 | 3.69 | 3.55 | 3.62 | 3.62 | 678,500 |
| Mar 28, 2024 | 3.68 | 3.73 | 3.64 | 3.70 | 3.70 | 95,200 |
| Mar 27, 2024 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 41,600 |
| Mar 26, 2024 | 3.70 | 3.73 | 3.68 | 3.72 | 3.72 | 235,800 |
| Mar 25, 2024 | 3.75 | 3.75 | 3.66 | 3.72 | 3.72 | 101,300 |
| Mar 22, 2024 | 3.73 | 3.75 | 3.69 | 3.74 | 3.74 | 110,700 |
| Mar 21, 2024 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | 100,800 |
| Mar 20, 2024 | 3.71 | 3.75 | 3.70 | 3.72 | 3.72 | 173,600 |
| Mar 19, 2024 | 3.62 | 3.73 | 3.62 | 3.72 | 3.72 | 164,500 |
| Mar 18, 2024 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 64,700 |
| Mar 15, 2024 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 34,100 |
| Mar 14, 2024 | 3.54 | 3.56 | 3.54 | 3.55 | 3.55 | 37,300 |
| Mar 13, 2024 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | 35,000 |
| Mar 12, 2024 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 38,300 |
| Mar 11, 2024 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 91,300 |
| Mar 8, 2024 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | 60,700 |
| Mar 7, 2024 | 3.57 | 3.60 | 3.56 | 3.57 | 3.57 | 137,100 |
| Mar 6, 2024 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 47,200 |
| Mar 5, 2024 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 64,100 |
| Mar 4, 2024 | 3.60 | 3.62 | 3.59 | 3.59 | 3.59 | 118,300 |
| Mar 1, 2024 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | 18,900 |
| Feb 29, 2024 | 3.38 | 3.61 | 3.38 | 3.60 | 3.60 | 66,500 |
| Feb 28, 2024 | 3.62 | 3.64 | 3.61 | 3.61 | 3.61 | 19,700 |
| Feb 27, 2024 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | 20,500 |
| Feb 26, 2024 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | 59,800 |
| Feb 23, 2024 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | 282,400 |
| Feb 22, 2024 | 3.60 | 3.70 | 3.55 | 3.67 | 3.67 | 206,700 |
| Feb 21, 2024 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | 60,900 |
| Feb 20, 2024 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | 169,000 |
| Feb 16, 2024 | 3.59 | 3.62 | 3.59 | 3.60 | 3.60 | 238,300 |
| Feb 15, 2024 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | 50,100 |
| Feb 14, 2024 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 24,600 |
| Feb 13, 2024 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | 107,400 |
| Feb 12, 2024 | 3.57 | 3.57 | 3.53 | 3.57 | 3.57 | 664,900 |
| Feb 9, 2024 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | 23,100 |
| Feb 8, 2024 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | 117,400 |
| Feb 7, 2024 | 3.58 | 3.62 | 3.55 | 3.58 | 3.58 | 290,100 |
| Feb 6, 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 34,300 |
| Feb 5, 2024 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 125,300 |
| Feb 2, 2024 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | 92,100 |
| Feb 1, 2024 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | 96,100 |
| Jan 31, 2024 | 3.62 | 3.63 | 3.61 | 3.61 | 3.61 | 55,800 |
| Jan 30, 2024 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 51,200 |
| Jan 29, 2024 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 61,500 |
| Jan 26, 2024 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | 79,300 |
| Jan 25, 2024 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 148,400 |
| Jan 24, 2024 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | 71,900 |
| Jan 23, 2024 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 77,400 |
| Jan 22, 2024 | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | 198,300 |
| Jan 19, 2024 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | 96,800 |
| Jan 18, 2024 | 3.66 | 3.67 | 3.65 | 3.67 | 3.67 | 66,000 |
| Jan 17, 2024 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | 116,200 |
| Jan 16, 2024 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | 122,500 |
| Jan 15, 2024 | 3.69 | 3.75 | 3.67 | 3.75 | 3.75 | 48,800 |
| Jan 12, 2024 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | 85,700 |
| Jan 11, 2024 | 3.73 | 3.73 | 3.67 | 3.70 | 3.70 | 199,900 |
| Jan 10, 2024 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 52,800 |
| Jan 9, 2024 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | 162,400 |
| Jan 8, 2024 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 287,400 |
| Jan 5, 2024 | 3.76 | 3.78 | 3.75 | 3.76 | 3.76 | 324,800 |
| Jan 4, 2024 | 3.76 | 3.78 | 3.75 | 3.76 | 3.76 | 90,600 |
| Jan 3, 2024 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 27,700 |
| Jan 2, 2024 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 116,000 |
| Dec 29, 2023 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | 108,000 |
| Dec 28, 2023 | 3.82 | 3.83 | 3.81 | 3.81 | 3.81 | 39,700 |
| Dec 27, 2023 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | 60,200 |
| Dec 22, 2023 | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | 289,200 |
| Dec 21, 2023 | 3.84 | 3.84 | 3.81 | 3.82 | 3.82 | 10,700 |
| Dec 20, 2023 | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 23,700 |
| Dec 19, 2023 | 3.84 | 3.85 | 3.80 | 3.83 | 3.83 | 141,100 |
| Dec 18, 2023 | 3.81 | 3.85 | 3.81 | 3.83 | 3.83 | 37,000 |
| Dec 15, 2023 | 3.85 | 3.86 | 3.83 | 3.83 | 3.83 | 12,100 |
| Dec 14, 2023 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | 40,500 |
| Dec 13, 2023 | 3.85 | 3.85 | 3.83 | 3.84 | 3.84 | 58,700 |
Related Tickers
ENDI CrossingBridge Advisors, LLC
12.13
0.00%
8624.T Ichiyoshi Securities Co., Ltd.
1,016.00
+1.60%
P31Q.F Mount Logan Capital Inc.
1.5600
-2.50%
0SC.SG Senvest Capital Inc.
232.00
0.00%
PYCFF Mount Logan Capital Inc.
1.6927
0.00%
URB-A.TO Urbana Corporation
5.50
+0.36%
MLC.NE Mount Logan Capital Inc.
2.5000
+6.38%
BGLF.L Blackstone Loan Financing Limited
0.7540
0.00%
0129.HK ASIA STANDARD
0.360
0.00%
URB.TO Urbana Corporation
5.74
-0.86%