Toronto - Delayed Quote
CAD
Dundee Corporation (DC-A.TO)
3.4600
-0.0900
(-2.54%)
At close: October 30 at 4:00:00 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.5000 | 3.7000 | 3.3600 | 3.4600 | 3.4600 | 151,300 |
|
Oct 29, 2026
|
3.6300 | 3.6300 | 3.5100 | 3.5500 | 3.5500 | 59,300 |
|
Oct 28, 2026
|
3.7500 | 3.7500 | 3.6100 | 3.6500 | 3.6500 | 91,800 |
|
Oct 27, 2026
|
3.6800 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 172,400 |
|
Oct 26, 2026
|
3.6000 | 3.6700 | 3.5400 | 3.6100 | 3.6100 | 137,500 |
|
Oct 23, 2026
|
3.6100 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 104,900 |
|
Oct 22, 2026
|
3.8500 | 3.8500 | 3.6300 | 3.6400 | 3.6400 | 265,600 |
|
Oct 21, 2026
|
3.9700 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 113,500 |
|
Oct 20, 2026
|
3.9100 | 4.0800 | 3.8000 | 3.9400 | 3.9400 | 100,600 |
|
Oct 19, 2026
|
4.0300 | 4.0500 | 3.9300 | 3.9300 | 3.9300 | 174,900 |
|
Oct 16, 2026
|
4.2100 | 4.2700 | 4.0300 | 4.0300 | 4.0300 | 101,100 |
|
Oct 15, 2026
|
4.1100 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | 46,800 |
|
Oct 14, 2026
|
4.2000 | 4.2500 | 4.1000 | 4.1900 | 4.1900 | 196,600 |
|
Oct 13, 2026
|
4.5000 | 4.5900 | 4.2300 | 4.2900 | 4.2900 | 96,800 |
|
Oct 9, 2026
|
4.2500 | 4.4500 | 4.2500 | 4.4000 | 4.4000 | 99,000 |
|
Oct 8, 2026
|
4.2500 | 4.3300 | 4.1400 | 4.2700 | 4.2700 | 330,900 |
|
Oct 7, 2026
|
4.4800 | 4.5000 | 4.2600 | 4.3000 | 4.3000 | 230,300 |
|
Oct 6, 2026
|
4.5700 | 4.6300 | 4.5000 | 4.5000 | 4.5000 | 23,900 |
|
Oct 5, 2026
|
4.5800 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | 44,500 |
|
Oct 2, 2026
|
4.7700 | 4.9100 | 4.3900 | 4.6500 | 4.6500 | 799,900 |
|
Oct 1, 2026
|
5.0000 | 5.0000 | 4.6800 | 4.7100 | 4.7100 | 59,200 |
|
Sep 30, 2026
|
4.9200 | 4.9500 | 4.7800 | 4.8200 | 4.8200 | 60,200 |
|
Sep 29, 2026
|
4.8400 | 4.9600 | 4.8300 | 4.8300 | 4.8300 | 52,200 |
|
Sep 28, 2026
|
5.0700 | 5.1100 | 4.8100 | 4.8400 | 4.8400 | 137,700 |
|
Sep 25, 2026
|
5.0600 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 49,600 |
|
Sep 24, 2026
|
5.1900 | 5.3000 | 5.0500 | 5.0900 | 5.0900 | 43,700 |
|
Sep 23, 2026
|
5.4200 | 5.4300 | 5.1400 | 5.2300 | 5.2300 | 39,000 |
|
Sep 22, 2026
|
5.2600 | 5.4500 | 5.1900 | 5.4300 | 5.4300 | 65,500 |
|
Sep 21, 2026
|
5.2300 | 5.2600 | 5.0900 | 5.2100 | 5.2100 | 22,700 |
|
Sep 18, 2026
|
5.3000 | 5.3400 | 5.1300 | 5.1500 | 5.1500 | 93,400 |
|
Sep 17, 2026
|
5.0800 | 5.3400 | 5.0800 | 5.2700 | 5.2700 | 31,100 |
|
Sep 16, 2026
|
5.1900 | 5.4000 | 5.0200 | 5.0800 | 5.0800 | 77,300 |
|
Sep 15, 2026
|
5.1400 | 5.1500 | 4.9500 | 5.0900 | 5.0900 | 125,300 |
|
Sep 14, 2026
|
5.2400 | 5.2600 | 5.0300 | 5.1400 | 5.1400 | 67,300 |
|
Sep 11, 2026
|
5.2500 | 5.3200 | 5.1800 | 5.2300 | 5.2300 | 70,600 |
|
Sep 10, 2026
|
5.3700 | 5.4500 | 5.1700 | 5.1700 | 5.1700 | 109,900 |
|
Sep 9, 2026
|
5.3500 | 5.5200 | 5.2800 | 5.4100 | 5.4100 | 187,300 |
|
Sep 8, 2026
|
5.5500 | 5.5500 | 5.2100 | 5.3500 | 5.3500 | 244,600 |
|
Sep 4, 2026
|
5.2000 | 5.5100 | 5.1300 | 5.4700 | 5.4700 | 351,300 |
|
Sep 3, 2026
|
5.3000 | 5.4700 | 5.2500 | 5.2500 | 5.2500 | 331,600 |
|
Sep 2, 2026
|
4.9900 | 5.2600 | 4.9900 | 5.2300 | 5.2300 | 186,300 |
|
Sep 1, 2026
|
5.2000 | 5.2100 | 4.9500 | 5.0300 | 5.0300 | 196,700 |
|
Aug 31, 2026
|
5.4800 | 5.4800 | 5.2200 | 5.2300 | 5.2300 | 323,200 |
|
Aug 28, 2026
|
5.4900 | 5.6200 | 5.3600 | 5.4900 | 5.4900 | 73,100 |
|
Aug 27, 2026
|
5.6300 | 5.6300 | 5.4000 | 5.5200 | 5.5200 | 124,700 |
|
Aug 26, 2026
|
5.5000 | 5.6000 | 5.3800 | 5.5800 | 5.5800 | 147,700 |
|
Aug 25, 2026
|
5.1500 | 5.5400 | 5.0000 | 5.4500 | 5.4500 | 401,200 |
|
Aug 24, 2026
|
4.8800 | 5.3500 | 4.8800 | 5.1500 | 5.1500 | 354,200 |
|
Aug 21, 2026
|
4.5500 | 4.8500 | 4.5500 | 4.8400 | 4.8400 | 301,000 |
|
Aug 20, 2026
|
4.4400 | 4.6200 | 4.4400 | 4.5300 | 4.5300 | 334,800 |
|
Aug 19, 2026
|
4.4100 | 4.4700 | 4.2800 | 4.4300 | 4.4300 | 210,400 |
|
Aug 18, 2026
|
4.1100 | 4.4000 | 4.1100 | 4.2300 | 4.2300 | 402,200 |
|
Aug 17, 2026
|
4.0000 | 4.2400 | 4.0000 | 4.1100 | 4.1100 | 95,400 |
|
Aug 14, 2026
|
4.1400 | 4.1800 | 3.9300 | 3.9800 | 3.9800 | 101,800 |
|
Aug 13, 2026
|
4.1300 | 4.2100 | 3.7800 | 3.9100 | 3.9100 | 131,700 |
|
Aug 12, 2026
|
3.9100 | 4.2400 | 3.8000 | 4.0800 | 4.0800 | 140,400 |
|
Aug 11, 2026
|
3.8300 | 3.9700 | 3.8300 | 3.9000 | 3.9000 | 98,000 |
|
Aug 10, 2026
|
3.8400 | 3.9400 | 3.7700 | 3.8400 | 3.8400 | 120,200 |
|
Aug 7, 2026
|
3.7800 | 3.9100 | 3.6200 | 3.8400 | 3.8400 | 97,000 |
|
Aug 6, 2026
|
3.7000 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 62,100 |
|
Aug 5, 2026
|
3.7100 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 97,300 |
|
Aug 4, 2026
|
3.6700 | 3.6700 | 3.4900 | 3.6400 | 3.6400 | 74,700 |
|
Jul 31, 2026
|
3.4700 | 3.4700 | 3.3200 | 3.3200 | 3.3200 | 164,200 |
|
Jul 30, 2026
|
3.5100 | 3.6400 | 3.4000 | 3.6200 | 3.6200 | 25,200 |
|
Jul 29, 2026
|
3.4400 | 3.5600 | 3.3500 | 3.5000 | 3.5000 | 74,500 |
|
Jul 28, 2026
|
3.5200 | 3.5200 | 3.3000 | 3.4400 | 3.4400 | 420,000 |
|
Jul 27, 2026
|
3.7600 | 3.7600 | 3.5000 | 3.5600 | 3.5600 | 292,100 |
|
Jul 24, 2026
|
3.7500 | 3.7800 | 3.5100 | 3.5900 | 3.5900 | 442,500 |
|
Jul 23, 2026
|
3.9000 | 3.9000 | 3.7200 | 3.7800 | 3.7800 | 28,800 |
|
Jul 22, 2026
|
3.9700 | 4.0000 | 3.7700 | 3.8100 | 3.8100 | 123,600 |
|
Jul 21, 2026
|
3.8200 | 3.9600 | 3.8100 | 3.8800 | 3.8800 | 84,400 |
|
Jul 20, 2026
|
3.6300 | 3.7800 | 3.5600 | 3.7200 | 3.7200 | 37,100 |
|
Jul 17, 2026
|
3.5200 | 3.7200 | 3.5200 | 3.6200 | 3.6200 | 73,900 |
|
Jul 16, 2026
|
3.7600 | 3.7900 | 3.6600 | 3.7400 | 3.7400 | 172,100 |
|
Jul 15, 2026
|
3.7800 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 44,200 |
|
Jul 14, 2026
|
3.7400 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | 48,100 |
|
Jul 13, 2026
|
3.6500 | 3.7100 | 3.5000 | 3.5800 | 3.5800 | 258,700 |
|
Jul 10, 2026
|
3.6000 | 3.6500 | 3.5400 | 3.6100 | 3.6100 | 252,000 |
|
Jul 9, 2026
|
3.5300 | 3.7900 | 3.5300 | 3.6100 | 3.6100 | 603,600 |
|
Jul 8, 2026
|
3.5000 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 84,000 |
|
Jul 7, 2026
|
3.7000 | 3.7000 | 3.4600 | 3.5500 | 3.5500 | 127,300 |
|
Jul 6, 2026
|
3.7000 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 77,200 |
|
Jul 3, 2026
|
3.6600 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 50,200 |
|
Jul 2, 2026
|
3.5400 | 3.6100 | 3.4700 | 3.6000 | 3.6000 | 112,500 |
|
Jun 30, 2026
|
3.3400 | 3.4300 | 3.3300 | 3.3900 | 3.3900 | 157,800 |
|
Jun 29, 2026
|
3.2600 | 3.3900 | 3.2400 | 3.3500 | 3.3500 | 102,700 |
|
Jun 26, 2026
|
3.1900 | 3.3200 | 3.0700 | 3.2600 | 3.2600 | 177,100 |
|
Jun 25, 2026
|
3.2600 | 3.3100 | 3.1500 | 3.2100 | 3.2100 | 177,500 |
|
Jun 24, 2026
|
3.2300 | 3.3100 | 3.1400 | 3.1600 | 3.1600 | 235,800 |
|
Jun 23, 2026
|
3.2800 | 3.4200 | 3.2000 | 3.3300 | 3.3300 | 204,000 |
|
Jun 22, 2026
|
3.5000 | 3.5500 | 3.3000 | 3.3400 | 3.3400 | 407,000 |
|
Jun 19, 2026
|
3.4800 | 3.5600 | 3.4200 | 3.4900 | 3.4900 | 61,500 |
|
Jun 18, 2026
|
3.6100 | 3.6300 | 3.4300 | 3.5800 | 3.5800 | 375,400 |
|
Jun 17, 2026
|
3.7600 | 3.8800 | 3.5700 | 3.6400 | 3.6400 | 159,200 |
|
Jun 16, 2026
|
3.7700 | 3.8400 | 3.5400 | 3.7700 | 3.7700 | 337,900 |
|
Jun 15, 2026
|
3.9800 | 3.9800 | 3.7000 | 3.7200 | 3.7200 | 212,000 |
|
Jun 12, 2026
|
3.7700 | 3.7800 | 3.5800 | 3.6800 | 3.6800 | 241,700 |
|
Jun 11, 2026
|
3.4500 | 3.5400 | 3.3700 | 3.5000 | 3.5000 | 258,600 |
|
Jun 10, 2026
|
3.5300 | 3.5300 | 3.3600 | 3.4500 | 3.4500 | 122,500 |
|
Jun 9, 2026
|
3.6600 | 3.7500 | 3.4100 | 3.5300 | 3.5300 | 237,400 |
|
Jun 8, 2026
|
3.7100 | 3.8000 | 3.5800 | 3.6100 | 3.6100 | 623,700 |
|
Jun 5, 2026
|
4.0500 | 4.2500 | 3.7300 | 3.7300 | 3.7300 | 355,700 |
|
Jun 4, 2026
|
4.2000 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 114,400 |
|
Jun 3, 2026
|
4.4100 | 4.4100 | 4.2000 | 4.2600 | 4.2600 | 78,200 |
|
Jun 2, 2026
|
4.2200 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 51,500 |
|
Jun 1, 2026
|
4.1300 | 4.4300 | 4.1300 | 4.3900 | 4.3900 | 90,600 |
|
May 29, 2026
|
4.1500 | 4.3800 | 4.0700 | 4.2500 | 4.2500 | 106,800 |
|
May 28, 2026
|
4.1000 | 4.1700 | 4.0000 | 4.0800 | 4.0800 | 118,400 |
|
May 27, 2026
|
4.2400 | 4.2400 | 3.9900 | 4.0000 | 4.0000 | 54,100 |
|
May 26, 2026
|
4.0000 | 4.2100 | 4.0000 | 4.0400 | 4.0400 | 82,200 |
|
May 25, 2026
|
4.0500 | 4.1000 | 3.9500 | 3.9800 | 3.9800 | 37,100 |
|
May 22, 2026
|
3.7100 | 4.0500 | 3.7100 | 4.0300 | 4.0300 | 122,100 |
|
May 21, 2026
|
3.7700 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 118,500 |
|
May 20, 2026
|
3.7800 | 3.9300 | 3.7700 | 3.8100 | 3.8100 | 234,300 |
|
May 19, 2026
|
4.0000 | 4.0200 | 3.7700 | 3.7800 | 3.7800 | 220,600 |
|
May 15, 2026
|
4.0600 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 75,500 |
|
May 14, 2026
|
4.2400 | 4.2500 | 4.1200 | 4.1500 | 4.1500 | 112,900 |
|
May 13, 2026
|
4.2600 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 61,300 |
|
May 12, 2026
|
4.3500 | 4.3600 | 4.1900 | 4.2400 | 4.2400 | 61,500 |
|
May 11, 2026
|
4.3100 | 4.4600 | 4.2900 | 4.3500 | 4.3500 | 71,900 |
|
May 8, 2026
|
4.4400 | 4.4800 | 4.3300 | 4.3900 | 4.3900 | 145,100 |
|
May 7, 2026
|
4.3800 | 4.4800 | 4.3000 | 4.3800 | 4.3800 | 38,700 |
|
May 6, 2026
|
4.2600 | 4.4000 | 4.2200 | 4.3300 | 4.3300 | 52,800 |
|
May 5, 2026
|
4.0600 | 4.3200 | 4.0600 | 4.1000 | 4.1000 | 88,200 |
|
May 4, 2026
|
4.0600 | 4.2900 | 4.0600 | 4.2000 | 4.2000 | 52,000 |
|
May 1, 2026
|
4.1200 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 80,600 |
|
Apr 30, 2026
|
4.1500 | 4.2400 | 4.1100 | 4.1700 | 4.1700 | 65,300 |
|
Apr 29, 2026
|
4.2000 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 86,100 |
|
Apr 28, 2026
|
4.3600 | 4.3600 | 4.1800 | 4.2300 | 4.2300 | 100,900 |
|
Apr 27, 2026
|
4.3400 | 4.4400 | 4.2700 | 4.4200 | 4.4200 | 52,500 |
|
Apr 24, 2026
|
4.4400 | 4.4400 | 4.3000 | 4.3500 | 4.3500 | 94,000 |
|
Apr 23, 2026
|
4.6200 | 4.6300 | 4.3300 | 4.4100 | 4.4100 | 86,500 |
|
Apr 22, 2026
|
4.3600 | 4.6200 | 4.3600 | 4.6000 | 4.6000 | 135,800 |
|
Apr 21, 2026
|
4.8700 | 4.8700 | 4.2900 | 4.3400 | 4.3400 | 2,975,000 |
|
Apr 20, 2026
|
4.7100 | 4.9000 | 4.6500 | 4.8300 | 4.8300 | 225,600 |
|
Apr 17, 2026
|
4.6500 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 252,000 |
|
Apr 16, 2026
|
4.6500 | 4.6800 | 4.4600 | 4.5800 | 4.5800 | 247,500 |
|
Apr 15, 2026
|
4.4500 | 4.6100 | 4.3600 | 4.5900 | 4.5900 | 125,500 |
|
Apr 14, 2026
|
4.7000 | 4.7400 | 4.3500 | 4.4300 | 4.4300 | 328,600 |
|
Apr 13, 2026
|
4.5000 | 4.7600 | 4.4500 | 4.5400 | 4.5400 | 644,100 |
|
Apr 10, 2026
|
4.1000 | 4.7000 | 4.0900 | 4.4200 | 4.4200 | 593,600 |
|
Apr 9, 2026
|
3.9300 | 4.0800 | 3.9200 | 4.0500 | 4.0500 | 33,600 |
|
Apr 8, 2026
|
3.8600 | 4.0500 | 3.8600 | 3.9200 | 3.9200 | 49,800 |
|
Apr 7, 2026
|
3.8300 | 3.8500 | 3.6400 | 3.7800 | 3.7800 | 48,000 |
|
Apr 6, 2026
|
3.8400 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 24,100 |
|
Apr 2, 2026
|
3.7300 | 3.9700 | 3.6000 | 3.8500 | 3.8500 | 38,600 |
|
Apr 1, 2026
|
3.9600 | 3.9800 | 3.7800 | 3.8600 | 3.8600 | 94,100 |
|
Mar 31, 2026
|
3.6800 | 3.9400 | 3.6500 | 3.9300 | 3.9300 | 60,500 |
|
Mar 30, 2026
|
3.7600 | 3.8900 | 3.6400 | 3.6400 | 3.6400 | 50,900 |
|
Mar 27, 2026
|
3.6100 | 3.8300 | 3.6100 | 3.7400 | 3.7400 | 23,300 |
|
Mar 26, 2026
|
3.8200 | 3.8500 | 3.5700 | 3.6600 | 3.6600 | 170,600 |
|
Mar 25, 2026
|
3.7600 | 3.8500 | 3.6900 | 3.7100 | 3.7100 | 92,300 |
|
Mar 24, 2026
|
3.6700 | 3.7200 | 3.5800 | 3.6800 | 3.6800 | 39,400 |
|
Mar 23, 2026
|
3.6200 | 3.8800 | 3.5500 | 3.6300 | 3.6300 | 109,100 |
|
Mar 20, 2026
|
3.6000 | 3.7500 | 3.5000 | 3.6900 | 3.6900 | 45,000 |
|
Mar 19, 2026
|
3.7200 | 3.7200 | 3.6000 | 3.6700 | 3.6700 | 93,200 |
|
Mar 18, 2026
|
4.0000 | 4.0800 | 3.8000 | 3.8300 | 3.8300 | 84,200 |
|
Mar 17, 2026
|
4.0900 | 4.1700 | 3.9200 | 4.0900 | 4.0900 | 47,500 |
|
Mar 16, 2026
|
4.1200 | 4.1600 | 4.0200 | 4.0800 | 4.0800 | 27,800 |
|
Mar 13, 2026
|
4.2500 | 4.2600 | 4.1100 | 4.1600 | 4.1600 | 30,300 |
|
Mar 12, 2026
|
4.3100 | 4.3100 | 4.1700 | 4.2300 | 4.2300 | 49,500 |
|
Mar 11, 2026
|
4.4300 | 4.4300 | 4.2500 | 4.3700 | 4.3700 | 55,400 |
|
Mar 10, 2026
|
4.5000 | 4.6000 | 4.4000 | 4.4500 | 4.4500 | 36,500 |
|
Mar 9, 2026
|
4.3900 | 4.4900 | 4.2500 | 4.4400 | 4.4400 | 66,800 |
|
Mar 6, 2026
|
4.4800 | 4.4800 | 4.3100 | 4.4300 | 4.4300 | 19,400 |
|
Mar 5, 2026
|
4.5000 | 4.5000 | 4.3600 | 4.4000 | 4.4000 | 70,100 |
|
Mar 4, 2026
|
4.8100 | 4.8100 | 4.5000 | 4.5800 | 4.5800 | 41,100 |
|
Mar 3, 2026
|
4.8000 | 4.8000 | 4.4500 | 4.5500 | 4.5500 | 221,100 |
|
Mar 2, 2026
|
4.9000 | 4.9000 | 4.6300 | 4.8300 | 4.8300 | 155,200 |
|
Feb 27, 2026
|
4.6700 | 4.9100 | 4.6400 | 4.8100 | 4.8100 | 89,700 |
|
Feb 26, 2026
|
4.4500 | 4.6500 | 4.4100 | 4.6100 | 4.6100 | 51,400 |
|
Feb 25, 2026
|
4.5000 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 53,000 |
|
Feb 24, 2026
|
4.4600 | 4.5500 | 4.4400 | 4.4600 | 4.4600 | 48,600 |
|
Feb 23, 2026
|
4.6700 | 4.6700 | 4.4400 | 4.5000 | 4.5000 | 94,600 |
|
Feb 20, 2026
|
4.5900 | 4.6700 | 4.4400 | 4.4800 | 4.4800 | 39,800 |
|
Feb 19, 2026
|
4.7000 | 4.7000 | 4.5500 | 4.6100 | 4.6100 | 19,000 |
|
Feb 18, 2026
|
4.6100 | 4.7400 | 4.5000 | 4.5600 | 4.5600 | 85,100 |
|
Feb 17, 2026
|
4.6000 | 4.6000 | 4.3600 | 4.4900 | 4.4900 | 77,900 |
|
Feb 13, 2026
|
4.5500 | 4.6600 | 4.5500 | 4.6100 | 4.6100 | 12,700 |
|
Feb 12, 2026
|
4.7700 | 4.8200 | 4.4600 | 4.5200 | 4.5200 | 75,000 |
|
Feb 11, 2026
|
4.5300 | 4.7700 | 4.4700 | 4.7200 | 4.7200 | 125,800 |
|
Feb 10, 2026
|
4.5900 | 4.5900 | 4.4300 | 4.4900 | 4.4900 | 42,200 |
|
Feb 9, 2026
|
4.4800 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 39,100 |
|
Feb 6, 2026
|
4.2100 | 4.3500 | 4.2100 | 4.2900 | 4.2900 | 20,500 |
|
Feb 5, 2026
|
4.3900 | 4.4000 | 4.1000 | 4.1400 | 4.1400 | 141,600 |
|
Feb 4, 2026
|
4.6400 | 4.6500 | 4.4100 | 4.4700 | 4.4700 | 35,500 |
|
Feb 3, 2026
|
4.6800 | 4.8100 | 4.5100 | 4.6100 | 4.6100 | 91,300 |
|
Feb 2, 2026
|
4.2900 | 4.5100 | 4.2900 | 4.4600 | 4.4600 | 55,400 |
|
Jan 30, 2026
|
4.3300 | 4.5000 | 4.2600 | 4.3200 | 4.3200 | 168,700 |
|
Jan 29, 2026
|
5.1500 | 5.1900 | 4.5900 | 4.6800 | 4.6800 | 135,100 |
|
Jan 28, 2026
|
5.0100 | 5.0800 | 4.8200 | 5.0400 | 5.0400 | 108,100 |
|
Jan 27, 2026
|
4.6300 | 4.9300 | 4.6300 | 4.9000 | 4.9000 | 119,700 |
|
Jan 26, 2026
|
4.5200 | 4.7000 | 4.4900 | 4.6700 | 4.6700 | 125,200 |
|
Jan 23, 2026
|
4.4400 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 80,200 |
|
Jan 22, 2026
|
4.4000 | 4.4900 | 4.2800 | 4.2900 | 4.2900 | 65,200 |
|
Jan 21, 2026
|
4.5000 | 4.5000 | 4.3200 | 4.3300 | 4.3300 | 85,500 |
|
Jan 20, 2026
|
4.3000 | 4.6700 | 4.2500 | 4.4100 | 4.4100 | 168,500 |
|
Jan 19, 2026
|
4.2800 | 4.2800 | 4.1900 | 4.2000 | 4.2000 | 77,100 |
|
Jan 16, 2026
|
4.2500 | 4.2500 | 4.1300 | 4.2400 | 4.2400 | 193,900 |
|
Jan 15, 2026
|
4.3000 | 4.3000 | 4.1900 | 4.2300 | 4.2300 | 66,900 |
|
Jan 14, 2026
|
4.1400 | 4.3000 | 4.0800 | 4.2900 | 4.2900 | 239,700 |
|
Jan 13, 2026
|
4.1100 | 4.1600 | 3.9800 | 4.1000 | 4.1000 | 54,600 |
|
Jan 12, 2026
|
4.1600 | 4.2000 | 4.0200 | 4.0400 | 4.0400 | 82,000 |
|
Jan 9, 2026
|
4.1100 | 4.1500 | 4.0600 | 4.1100 | 4.1100 | 108,300 |
|
Jan 8, 2026
|
3.9800 | 4.1500 | 3.9200 | 4.1400 | 4.1400 | 69,000 |
|
Jan 7, 2026
|
4.1000 | 4.1500 | 4.0100 | 4.0600 | 4.0600 | 28,100 |
|
Jan 6, 2026
|
4.0000 | 4.1800 | 4.0000 | 4.1300 | 4.1300 | 104,200 |
|
Jan 5, 2026
|
4.0000 | 4.0900 | 3.6600 | 4.0000 | 4.0000 | 242,400 |
|
Jan 2, 2026
|
3.8600 | 3.9900 | 3.8200 | 3.9300 | 3.9300 | 61,200 |
|
Dec 31, 2025
|
3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 18,800 |
|
Dec 30, 2025
|
3.9500 | 3.9500 | 3.8600 | 3.8900 | 3.8900 | 40,000 |
|
Dec 29, 2025
|
3.9500 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 31,800 |
|
Dec 24, 2025
|
4.0500 | 4.0500 | 3.9300 | 3.9400 | 3.9400 | 35,000 |
|
Dec 23, 2025
|
4.0800 | 4.1300 | 4.0300 | 4.0400 | 4.0400 | 23,500 |
|
Dec 22, 2025
|
3.9800 | 4.2100 | 3.9700 | 4.1200 | 4.1200 | 74,800 |
|
Dec 19, 2025
|
3.8300 | 4.0200 | 3.8300 | 3.9700 | 3.9700 | 30,200 |
|
Dec 18, 2025
|
3.8300 | 3.9500 | 3.7700 | 3.9400 | 3.9400 | 70,200 |
|
Dec 17, 2025
|
3.7700 | 3.8400 | 3.6600 | 3.8200 | 3.8200 | 84,800 |
|
Dec 16, 2025
|
3.8500 | 3.9200 | 3.7000 | 3.7600 | 3.7600 | 64,700 |
|
Dec 15, 2025
|
3.8800 | 3.9200 | 3.7700 | 3.8600 | 3.8600 | 55,700 |
|
Dec 12, 2025
|
3.8900 | 3.9500 | 3.7800 | 3.8300 | 3.8300 | 26,300 |
|
Dec 11, 2025
|
3.9700 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 30,500 |
|
Dec 10, 2025
|
3.9500 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 43,700 |
|
Dec 9, 2025
|
3.9000 | 3.9500 | 3.8300 | 3.8900 | 3.8900 | 29,300 |
|
Dec 8, 2025
|
3.7500 | 3.8400 | 3.6000 | 3.8100 | 3.8100 | 42,900 |
|
Dec 5, 2025
|
3.7000 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 43,900 |
|
Dec 4, 2025
|
3.7200 | 3.8100 | 3.6800 | 3.6800 | 3.6800 | 25,400 |
|
Dec 3, 2025
|
3.7400 | 3.9900 | 3.7300 | 3.8400 | 3.8400 | 47,600 |
|
Dec 2, 2025
|
3.8000 | 3.8000 | 3.6700 | 3.7300 | 3.7300 | 33,100 |
|
Dec 1, 2025
|
3.8700 | 3.9900 | 3.8100 | 3.8300 | 3.8300 | 36,600 |
|
Nov 28, 2025
|
3.8000 | 3.9200 | 3.7700 | 3.8600 | 3.8600 | 19,400 |
|
Nov 27, 2025
|
3.8000 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 2,400 |
|
Nov 26, 2025
|
3.8100 | 3.8900 | 3.7800 | 3.8400 | 3.8400 | 54,900 |
|
Nov 25, 2025
|
3.7200 | 3.9000 | 3.6300 | 3.9000 | 3.9000 | 39,800 |
|
Nov 24, 2025
|
3.5600 | 3.7200 | 3.5500 | 3.6700 | 3.6700 | 26,700 |
|
Nov 21, 2025
|
3.5200 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 27,900 |
|
Nov 20, 2025
|
3.6300 | 3.6600 | 3.4500 | 3.5300 | 3.5300 | 32,400 |
|
Nov 19, 2025
|
3.6500 | 3.8200 | 3.5500 | 3.5500 | 3.5500 | 41,100 |
|
Nov 18, 2025
|
3.4500 | 3.6600 | 3.3800 | 3.5500 | 3.5500 | 59,700 |
|
Nov 17, 2025
|
3.3000 | 3.5200 | 3.3000 | 3.4500 | 3.4500 | 31,400 |
|
Nov 14, 2025
|
3.3100 | 3.3600 | 3.0100 | 3.3200 | 3.3200 | 30,500 |
|
Nov 13, 2025
|
3.3700 | 3.4200 | 3.2600 | 3.3300 | 3.3300 | 55,200 |
|
Nov 12, 2025
|
3.2900 | 3.4100 | 3.2700 | 3.3400 | 3.3400 | 54,000 |
|
Nov 11, 2025
|
3.2400 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 27,100 |
|
Nov 10, 2025
|
3.1500 | 3.3100 | 3.1500 | 3.2200 | 3.2200 | 32,800 |
|
Nov 7, 2025
|
3.2800 | 3.2800 | 3.1000 | 3.2000 | 3.2000 | 38,400 |
|
Nov 6, 2025
|
3.4200 | 3.4200 | 3.1800 | 3.2100 | 3.2100 | 14,200 |
|
Nov 5, 2025
|
3.1600 | 3.2900 | 3.1600 | 3.2800 | 3.2800 | 51,900 |
|
Nov 4, 2025
|
3.3200 | 3.3500 | 3.1400 | 3.1700 | 3.1700 | 86,800 |
|
Nov 3, 2025
|
3.3500 | 3.4700 | 3.3000 | 3.4300 | 3.4300 | 63,600 |
|
Oct 31, 2025
|
3.3600 | 3.4000 | 3.3100 | 3.3700 | 3.3700 | 105,700 |
|
Oct 30, 2025
|
3.5500 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 51,400 |
