Toronto - Delayed Quote
CAD
NFI Group Inc. (NFI.TO)
24.40
-1.26
(-4.91%)
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
|
25.44 | 25.88 | 24.23 | 24.40 | 24.40 | 574,800 |
|
Oct 29, 2026
|
25.43 | 25.86 | 25.40 | 25.66 | 25.66 | 243,300 |
|
Oct 28, 2026
|
25.43 | 25.48 | 24.93 | 25.39 | 25.39 | 278,500 |
|
Oct 27, 2026
|
25.24 | 25.64 | 25.12 | 25.57 | 25.57 | 122,000 |
|
Oct 26, 2026
|
24.87 | 25.49 | 24.87 | 25.14 | 25.14 | 146,700 |
|
Oct 23, 2026
|
24.99 | 25.19 | 24.73 | 25.00 | 25.00 | 306,400 |
|
Oct 22, 2026
|
25.89 | 25.90 | 24.98 | 25.25 | 25.25 | 228,100 |
|
Oct 21, 2026
|
25.38 | 26.08 | 25.12 | 25.97 | 25.97 | 217,200 |
|
Oct 20, 2026
|
25.42 | 25.42 | 25.04 | 25.30 | 25.30 | 178,900 |
|
Oct 19, 2026
|
25.49 | 25.49 | 24.91 | 25.33 | 25.33 | 210,100 |
|
Oct 16, 2026
|
25.41 | 25.78 | 25.22 | 25.32 | 25.32 | 207,600 |
|
Oct 15, 2026
|
25.54 | 25.60 | 25.17 | 25.44 | 25.44 | 153,400 |
|
Oct 14, 2026
|
26.09 | 26.19 | 25.33 | 25.58 | 25.58 | 220,500 |
|
Oct 13, 2026
|
25.61 | 26.39 | 25.46 | 26.28 | 26.28 | 404,800 |
|
Oct 9, 2026
|
25.46 | 25.67 | 25.07 | 25.65 | 25.65 | 313,700 |
|
Oct 8, 2026
|
25.25 | 25.51 | 24.70 | 25.41 | 25.41 | 295,300 |
|
Oct 7, 2026
|
24.65 | 25.35 | 24.58 | 25.11 | 25.11 | 185,100 |
|
Oct 6, 2026
|
25.51 | 25.75 | 24.87 | 25.03 | 25.03 | 115,300 |
|
Oct 5, 2026
|
25.18 | 25.59 | 24.94 | 25.25 | 25.25 | 195,100 |
|
Oct 2, 2026
|
24.77 | 25.64 | 24.71 | 25.25 | 25.25 | 259,000 |
|
Oct 1, 2026
|
24.50 | 24.87 | 24.01 | 24.71 | 24.71 | 167,700 |
|
Sep 30, 2026
|
24.65 | 24.98 | 24.19 | 24.56 | 24.56 | 230,100 |
|
Sep 29, 2026
|
24.42 | 24.69 | 23.81 | 24.63 | 24.63 | 362,600 |
|
Sep 28, 2026
|
23.95 | 24.15 | 23.74 | 23.95 | 23.95 | 117,900 |
|
Sep 25, 2026
|
24.19 | 24.34 | 23.86 | 24.00 | 24.00 | 159,700 |
|
Sep 24, 2026
|
23.51 | 24.34 | 23.35 | 24.23 | 24.23 | 156,300 |
|
Sep 23, 2026
|
23.95 | 24.28 | 23.63 | 23.65 | 23.65 | 92,600 |
|
Sep 22, 2026
|
23.88 | 24.50 | 23.82 | 24.06 | 24.06 | 190,100 |
|
Sep 21, 2026
|
23.85 | 23.85 | 23.40 | 23.75 | 23.75 | 168,700 |
|
Sep 18, 2026
|
23.58 | 23.98 | 23.54 | 23.62 | 23.62 | 374,100 |
|
Sep 17, 2026
|
24.00 | 24.25 | 23.63 | 23.69 | 23.69 | 289,400 |
|
Sep 16, 2026
|
23.29 | 24.00 | 23.05 | 23.82 | 23.82 | 143,300 |
|
Sep 15, 2026
|
23.51 | 23.51 | 23.03 | 23.32 | 23.32 | 136,800 |
|
Sep 14, 2026
|
23.28 | 23.61 | 23.23 | 23.42 | 23.42 | 111,800 |
|
Sep 11, 2026
|
23.74 | 23.92 | 23.42 | 23.51 | 23.51 | 174,900 |
|
Sep 10, 2026
|
23.31 | 23.64 | 23.12 | 23.61 | 23.61 | 200,000 |
|
Sep 9, 2026
|
23.70 | 23.73 | 23.11 | 23.32 | 23.32 | 184,700 |
|
Sep 8, 2026
|
24.48 | 24.63 | 23.59 | 23.81 | 23.81 | 248,800 |
|
Sep 4, 2026
|
24.02 | 24.47 | 23.85 | 24.30 | 24.30 | 204,500 |
|
Sep 3, 2026
|
23.43 | 24.24 | 23.12 | 23.92 | 23.92 | 276,100 |
|
Sep 2, 2026
|
22.95 | 23.32 | 22.66 | 23.25 | 23.25 | 206,000 |
|
Sep 1, 2026
|
23.11 | 23.47 | 22.92 | 22.93 | 22.93 | 1,014,900 |
|
Aug 31, 2026
|
22.72 | 23.60 | 22.52 | 23.25 | 23.25 | 766,200 |
|
Aug 28, 2026
|
22.73 | 22.73 | 22.26 | 22.55 | 22.55 | 312,300 |
|
Aug 27, 2026
|
22.37 | 22.66 | 22.26 | 22.58 | 22.58 | 166,500 |
|
Aug 26, 2026
|
22.21 | 22.28 | 22.14 | 22.27 | 22.27 | 317,400 |
|
Aug 25, 2026
|
22.34 | 22.63 | 22.21 | 22.24 | 22.24 | 243,000 |
|
Aug 24, 2026
|
22.92 | 23.08 | 21.99 | 22.29 | 22.29 | 368,400 |
|
Aug 21, 2026
|
23.30 | 23.34 | 23.00 | 23.08 | 23.08 | 228,500 |
|
Aug 20, 2026
|
23.63 | 23.88 | 23.24 | 23.30 | 23.30 | 227,000 |
|
Aug 19, 2026
|
23.41 | 23.69 | 23.31 | 23.61 | 23.61 | 305,700 |
|
Aug 18, 2026
|
24.08 | 24.08 | 23.33 | 23.45 | 23.45 | 224,200 |
|
Aug 17, 2026
|
24.62 | 24.62 | 23.71 | 24.09 | 24.09 | 411,800 |
|
Aug 14, 2026
|
24.47 | 24.76 | 24.21 | 24.38 | 24.38 | 292,800 |
|
Aug 13, 2026
|
25.04 | 25.11 | 24.28 | 24.60 | 24.60 | 343,000 |
|
Aug 12, 2026
|
25.37 | 25.66 | 24.93 | 24.96 | 24.96 | 453,000 |
|
Aug 11, 2026
|
24.53 | 25.31 | 24.53 | 25.27 | 25.27 | 183,200 |
|
Aug 10, 2026
|
25.50 | 26.40 | 24.48 | 24.79 | 24.79 | 368,000 |
|
Aug 7, 2026
|
26.00 | 26.39 | 24.31 | 24.98 | 24.98 | 411,900 |
|
Aug 6, 2026
|
25.01 | 25.46 | 24.59 | 24.86 | 24.86 | 234,700 |
|
Aug 5, 2026
|
25.15 | 25.52 | 25.11 | 25.12 | 25.12 | 209,600 |
|
Aug 4, 2026
|
25.35 | 25.73 | 24.98 | 25.26 | 25.26 | 251,400 |
|
Jul 31, 2026
|
25.25 | 25.62 | 25.03 | 25.22 | 25.22 | 230,600 |
|
Jul 30, 2026
|
25.23 | 25.72 | 24.91 | 25.25 | 25.25 | 214,400 |
|
Jul 29, 2026
|
25.92 | 25.97 | 25.25 | 25.32 | 25.32 | 249,200 |
|
Jul 28, 2026
|
25.89 | 26.16 | 25.78 | 26.02 | 26.02 | 135,000 |
|
Jul 27, 2026
|
25.65 | 25.98 | 25.06 | 25.85 | 25.85 | 190,300 |
|
Jul 24, 2026
|
25.57 | 25.93 | 25.36 | 25.63 | 25.63 | 161,900 |
|
Jul 23, 2026
|
25.62 | 25.98 | 25.51 | 25.65 | 25.65 | 234,100 |
|
Jul 22, 2026
|
25.85 | 26.35 | 25.65 | 25.79 | 25.79 | 354,900 |
|
Jul 21, 2026
|
25.13 | 25.86 | 25.04 | 25.77 | 25.77 | 217,300 |
|
Jul 20, 2026
|
25.50 | 25.50 | 24.99 | 25.08 | 25.08 | 223,900 |
|
Jul 17, 2026
|
25.48 | 25.80 | 25.19 | 25.50 | 25.50 | 616,900 |
|
Jul 16, 2026
|
25.77 | 25.84 | 25.32 | 25.65 | 25.65 | 253,300 |
|
Jul 15, 2026
|
25.14 | 25.86 | 24.85 | 25.77 | 25.77 | 291,600 |
|
Jul 14, 2026
|
24.90 | 25.17 | 24.74 | 25.07 | 25.07 | 322,500 |
|
Jul 13, 2026
|
24.55 | 24.98 | 24.36 | 24.90 | 24.90 | 263,100 |
|
Jul 10, 2026
|
23.92 | 24.65 | 23.77 | 24.54 | 24.54 | 474,000 |
|
Jul 9, 2026
|
22.79 | 24.20 | 22.79 | 24.07 | 24.07 | 271,300 |
|
Jul 8, 2026
|
23.15 | 23.22 | 22.56 | 22.88 | 22.88 | 249,200 |
|
Jul 7, 2026
|
23.94 | 23.95 | 23.18 | 23.38 | 23.38 | 147,300 |
|
Jul 6, 2026
|
23.43 | 23.80 | 23.39 | 23.64 | 23.64 | 137,000 |
|
Jul 3, 2026
|
23.31 | 23.84 | 23.20 | 23.70 | 23.70 | 47,000 |
|
Jul 2, 2026
|
23.90 | 24.04 | 23.21 | 23.22 | 23.22 | 224,500 |
|
Jun 30, 2026
|
24.39 | 24.39 | 23.70 | 23.82 | 23.82 | 222,100 |
|
Jun 29, 2026
|
24.05 | 24.50 | 23.98 | 24.34 | 24.34 | 432,500 |
|
Jun 26, 2026
|
23.32 | 24.01 | 23.32 | 23.99 | 23.99 | 244,800 |
|
Jun 25, 2026
|
22.99 | 24.06 | 22.85 | 23.50 | 23.50 | 378,400 |
|
Jun 24, 2026
|
22.96 | 23.43 | 22.72 | 22.95 | 22.95 | 201,900 |
|
Jun 23, 2026
|
22.50 | 23.20 | 22.45 | 23.10 | 23.10 | 250,200 |
|
Jun 22, 2026
|
22.64 | 22.75 | 22.30 | 22.52 | 22.52 | 78,000 |
|
Jun 19, 2026
|
22.80 | 22.94 | 22.56 | 22.69 | 22.69 | 388,600 |
|
Jun 18, 2026
|
22.52 | 23.41 | 22.52 | 22.78 | 22.78 | 295,000 |
|
Jun 17, 2026
|
23.01 | 23.63 | 22.28 | 22.54 | 22.54 | 308,000 |
|
Jun 16, 2026
|
22.96 | 23.11 | 22.78 | 23.09 | 23.09 | 108,900 |
|
Jun 15, 2026
|
22.76 | 23.00 | 22.72 | 22.90 | 22.90 | 121,600 |
|
Jun 12, 2026
|
22.63 | 22.66 | 22.31 | 22.61 | 22.61 | 143,600 |
|
Jun 11, 2026
|
22.07 | 22.61 | 22.07 | 22.48 | 22.48 | 278,000 |
|
Jun 10, 2026
|
23.03 | 23.03 | 22.03 | 22.23 | 22.23 | 418,600 |
|
Jun 9, 2026
|
22.46 | 23.05 | 22.24 | 23.05 | 23.05 | 247,400 |
|
Jun 8, 2026
|
22.32 | 22.40 | 22.05 | 22.31 | 22.31 | 115,400 |
|
Jun 5, 2026
|
22.55 | 22.61 | 22.23 | 22.32 | 22.32 | 150,300 |
|
Jun 4, 2026
|
22.68 | 23.13 | 22.67 | 22.71 | 22.71 | 85,500 |
|
Jun 3, 2026
|
22.96 | 23.00 | 22.52 | 22.56 | 22.56 | 187,900 |
|
Jun 2, 2026
|
23.51 | 23.90 | 22.87 | 23.05 | 23.05 | 355,100 |
|
Jun 1, 2026
|
23.46 | 24.00 | 23.20 | 23.84 | 23.84 | 478,500 |
|
May 29, 2026
|
22.94 | 23.34 | 22.74 | 23.20 | 23.20 | 478,800 |
|
May 28, 2026
|
23.30 | 23.48 | 22.63 | 22.83 | 22.83 | 319,400 |
|
May 27, 2026
|
22.97 | 23.35 | 22.75 | 23.29 | 23.29 | 226,000 |
|
May 26, 2026
|
22.88 | 23.00 | 22.40 | 22.96 | 22.96 | 179,900 |
|
May 25, 2026
|
22.08 | 22.85 | 22.08 | 22.85 | 22.85 | 169,300 |
|
May 22, 2026
|
20.74 | 22.26 | 20.74 | 22.01 | 22.01 | 473,400 |
|
May 21, 2026
|
20.26 | 20.89 | 20.10 | 20.75 | 20.75 | 317,600 |
|
May 20, 2026
|
20.02 | 20.36 | 19.95 | 20.28 | 20.28 | 264,400 |
|
May 19, 2026
|
20.70 | 20.70 | 19.97 | 20.01 | 20.01 | 415,500 |
|
May 15, 2026
|
21.01 | 21.05 | 20.64 | 20.80 | 20.80 | 174,300 |
|
May 14, 2026
|
21.05 | 21.31 | 20.90 | 21.06 | 21.06 | 134,800 |
|
May 13, 2026
|
20.70 | 21.07 | 20.57 | 21.00 | 21.00 | 235,700 |
|
May 12, 2026
|
20.44 | 20.89 | 20.15 | 20.81 | 20.81 | 271,200 |
|
May 11, 2026
|
21.40 | 21.42 | 20.16 | 20.52 | 20.52 | 518,800 |
|
May 8, 2026
|
20.70 | 21.98 | 20.35 | 21.40 | 21.40 | 872,600 |
|
May 7, 2026
|
21.32 | 21.59 | 21.08 | 21.51 | 21.51 | 234,900 |
|
May 6, 2026
|
21.30 | 21.53 | 21.06 | 21.19 | 21.19 | 266,700 |
|
May 5, 2026
|
21.24 | 21.44 | 21.07 | 21.16 | 21.16 | 282,300 |
|
May 4, 2026
|
21.35 | 21.49 | 20.84 | 21.06 | 21.06 | 206,700 |
|
May 1, 2026
|
21.76 | 21.76 | 21.42 | 21.50 | 21.50 | 244,500 |
|
Apr 30, 2026
|
21.23 | 21.80 | 21.23 | 21.76 | 21.76 | 191,200 |
|
Apr 29, 2026
|
21.39 | 21.53 | 20.94 | 21.29 | 21.29 | 663,300 |
|
Apr 28, 2026
|
21.37 | 21.48 | 21.18 | 21.39 | 21.39 | 305,900 |
|
Apr 27, 2026
|
21.01 | 21.59 | 20.97 | 21.36 | 21.36 | 518,300 |
|
Apr 24, 2026
|
21.25 | 21.44 | 21.04 | 21.05 | 21.05 | 188,400 |
|
Apr 23, 2026
|
21.46 | 21.50 | 21.02 | 21.16 | 21.16 | 228,100 |
|
Apr 22, 2026
|
20.85 | 21.57 | 20.71 | 21.47 | 21.47 | 367,000 |
|
Apr 21, 2026
|
20.39 | 20.84 | 20.35 | 20.56 | 20.56 | 175,000 |
|
Apr 20, 2026
|
20.25 | 20.45 | 20.12 | 20.41 | 20.41 | 124,200 |
|
Apr 17, 2026
|
20.13 | 20.67 | 20.13 | 20.35 | 20.35 | 224,700 |
|
Apr 16, 2026
|
19.68 | 20.17 | 19.32 | 20.08 | 20.08 | 395,600 |
|
Apr 15, 2026
|
20.50 | 20.50 | 19.21 | 19.70 | 19.70 | 376,000 |
|
Apr 14, 2026
|
20.88 | 20.89 | 20.38 | 20.50 | 20.50 | 314,500 |
|
Apr 13, 2026
|
20.15 | 20.88 | 20.13 | 20.71 | 20.71 | 390,300 |
|
Apr 10, 2026
|
19.55 | 20.45 | 19.55 | 20.31 | 20.31 | 412,900 |
|
Apr 9, 2026
|
19.46 | 19.78 | 19.43 | 19.55 | 19.55 | 204,900 |
|
Apr 8, 2026
|
19.27 | 19.75 | 19.20 | 19.53 | 19.53 | 337,800 |
|
Apr 7, 2026
|
18.83 | 19.12 | 18.68 | 18.94 | 18.94 | 266,100 |
|
Apr 6, 2026
|
18.35 | 18.97 | 18.23 | 18.78 | 18.78 | 361,100 |
|
Apr 2, 2026
|
18.66 | 19.00 | 18.20 | 18.28 | 18.28 | 338,700 |
|
Apr 1, 2026
|
19.35 | 19.42 | 18.68 | 18.73 | 18.73 | 416,100 |
|
Mar 31, 2026
|
18.94 | 19.35 | 18.81 | 19.22 | 19.22 | 452,600 |
|
Mar 30, 2026
|
19.27 | 19.28 | 18.69 | 18.83 | 18.83 | 552,700 |
|
Mar 27, 2026
|
18.98 | 19.38 | 18.90 | 19.23 | 19.23 | 660,400 |
|
Mar 26, 2026
|
19.14 | 19.45 | 19.14 | 19.17 | 19.17 | 571,200 |
|
Mar 25, 2026
|
19.20 | 19.48 | 18.99 | 19.32 | 19.32 | 730,400 |
|
Mar 24, 2026
|
18.68 | 19.17 | 18.59 | 19.00 | 19.00 | 390,600 |
|
Mar 23, 2026
|
18.29 | 18.89 | 18.24 | 18.80 | 18.80 | 660,500 |
|
Mar 20, 2026
|
18.01 | 18.40 | 17.80 | 18.07 | 18.07 | 1,762,100 |
|
Mar 19, 2026
|
18.08 | 18.22 | 17.55 | 18.10 | 18.10 | 306,900 |
|
Mar 18, 2026
|
18.84 | 18.87 | 18.27 | 18.36 | 18.36 | 468,000 |
|
Mar 17, 2026
|
17.90 | 18.98 | 17.59 | 18.87 | 18.87 | 1,224,500 |
|
Mar 16, 2026
|
17.02 | 17.90 | 17.02 | 17.85 | 17.85 | 387,900 |
|
Mar 13, 2026
|
16.90 | 17.36 | 16.69 | 16.94 | 16.94 | 416,600 |
|
Mar 12, 2026
|
17.17 | 18.37 | 16.53 | 16.94 | 16.94 | 1,017,000 |
|
Mar 11, 2026
|
15.74 | 15.93 | 15.31 | 15.89 | 15.89 | 771,400 |
|
Mar 10, 2026
|
16.15 | 16.38 | 15.78 | 15.82 | 15.82 | 420,900 |
|
Mar 9, 2026
|
16.14 | 16.19 | 15.45 | 16.12 | 16.12 | 269,400 |
|
Mar 6, 2026
|
16.76 | 16.76 | 16.42 | 16.47 | 16.47 | 146,900 |
|
Mar 5, 2026
|
16.71 | 17.19 | 16.63 | 16.92 | 16.92 | 342,300 |
|
Mar 4, 2026
|
16.95 | 17.19 | 16.68 | 16.81 | 16.81 | 286,400 |
|
Mar 3, 2026
|
16.83 | 17.06 | 16.15 | 16.94 | 16.94 | 293,900 |
|
Mar 2, 2026
|
16.89 | 16.96 | 16.52 | 16.85 | 16.85 | 640,600 |
|
Feb 27, 2026
|
17.26 | 17.41 | 16.97 | 17.05 | 17.05 | 647,800 |
|
Feb 26, 2026
|
17.64 | 17.64 | 17.31 | 17.40 | 17.40 | 115,900 |
|
Feb 25, 2026
|
17.87 | 17.91 | 17.33 | 17.52 | 17.52 | 121,900 |
|
Feb 24, 2026
|
18.11 | 18.20 | 17.90 | 17.95 | 17.95 | 120,100 |
|
Feb 23, 2026
|
18.13 | 18.26 | 18.01 | 18.11 | 18.11 | 156,200 |
|
Feb 20, 2026
|
18.43 | 18.43 | 18.15 | 18.37 | 18.37 | 283,300 |
|
Feb 19, 2026
|
18.65 | 18.65 | 18.27 | 18.44 | 18.44 | 177,400 |
|
Feb 18, 2026
|
17.88 | 18.89 | 17.88 | 18.76 | 18.76 | 678,100 |
|
Feb 17, 2026
|
17.50 | 18.13 | 17.50 | 17.95 | 17.95 | 281,700 |
|
Feb 13, 2026
|
17.37 | 17.95 | 17.25 | 17.88 | 17.88 | 161,300 |
|
Feb 12, 2026
|
17.50 | 17.51 | 17.00 | 17.23 | 17.23 | 143,700 |
|
Feb 11, 2026
|
17.29 | 17.50 | 17.02 | 17.43 | 17.43 | 296,800 |
|
Feb 10, 2026
|
17.40 | 17.57 | 17.23 | 17.30 | 17.30 | 100,400 |
|
Feb 9, 2026
|
17.47 | 17.47 | 17.06 | 17.16 | 17.16 | 127,500 |
|
Feb 6, 2026
|
17.50 | 17.56 | 17.02 | 17.50 | 17.50 | 159,500 |
|
Feb 5, 2026
|
17.41 | 17.61 | 17.02 | 17.36 | 17.36 | 187,100 |
|
Feb 4, 2026
|
17.65 | 17.90 | 17.32 | 17.65 | 17.65 | 197,100 |
|
Feb 3, 2026
|
17.31 | 17.65 | 16.96 | 17.53 | 17.53 | 278,200 |
|
Feb 2, 2026
|
16.47 | 17.17 | 16.32 | 17.06 | 17.06 | 245,400 |
|
Jan 30, 2026
|
16.62 | 16.83 | 16.41 | 16.54 | 16.54 | 170,700 |
|
Jan 29, 2026
|
16.92 | 17.05 | 16.42 | 16.85 | 16.85 | 266,800 |
|
Jan 28, 2026
|
16.89 | 17.00 | 16.61 | 16.66 | 16.66 | 139,100 |
|
Jan 27, 2026
|
16.86 | 17.02 | 16.76 | 16.95 | 16.95 | 153,400 |
|
Jan 26, 2026
|
16.75 | 16.97 | 16.41 | 16.89 | 16.89 | 192,500 |
|
Jan 23, 2026
|
16.51 | 16.82 | 16.51 | 16.68 | 16.68 | 106,300 |
|
Jan 22, 2026
|
16.89 | 16.89 | 16.62 | 16.67 | 16.67 | 72,800 |
|
Jan 21, 2026
|
16.65 | 16.88 | 16.47 | 16.81 | 16.81 | 184,300 |
|
Jan 20, 2026
|
17.32 | 17.32 | 16.63 | 16.72 | 16.72 | 174,900 |
|
Jan 19, 2026
|
16.65 | 17.22 | 16.54 | 17.19 | 17.19 | 145,800 |
|
Jan 16, 2026
|
17.23 | 17.23 | 16.62 | 16.62 | 16.62 | 159,600 |
|
Jan 15, 2026
|
16.91 | 17.45 | 16.67 | 17.27 | 17.27 | 285,800 |
|
Jan 14, 2026
|
16.73 | 17.19 | 16.68 | 16.91 | 16.91 | 360,900 |
|
Jan 13, 2026
|
16.50 | 16.80 | 16.48 | 16.76 | 16.76 | 350,700 |
|
Jan 12, 2026
|
16.12 | 16.47 | 16.00 | 16.47 | 16.47 | 223,300 |
|
Jan 9, 2026
|
15.77 | 16.29 | 15.69 | 16.11 | 16.11 | 226,200 |
|
Jan 8, 2026
|
15.37 | 15.77 | 15.18 | 15.75 | 15.75 | 827,800 |
|
Jan 7, 2026
|
15.72 | 15.94 | 15.49 | 15.49 | 15.49 | 457,200 |
|
Jan 6, 2026
|
15.98 | 16.03 | 15.72 | 15.81 | 15.81 | 375,300 |
|
Jan 5, 2026
|
16.12 | 16.28 | 15.79 | 15.84 | 15.84 | 334,200 |
|
Jan 2, 2026
|
15.67 | 16.30 | 15.67 | 16.10 | 16.10 | 472,800 |
|
Dec 31, 2025
|
15.56 | 15.61 | 15.26 | 15.52 | 15.52 | 224,000 |
|
Dec 30, 2025
|
15.64 | 15.91 | 15.64 | 15.67 | 15.67 | 142,300 |
|
Dec 29, 2025
|
15.69 | 16.06 | 15.62 | 15.73 | 15.73 | 172,200 |
|
Dec 24, 2025
|
15.80 | 16.03 | 15.60 | 15.79 | 15.79 | 597,200 |
|
Dec 23, 2025
|
15.35 | 15.95 | 15.29 | 15.88 | 15.88 | 1,231,000 |
|
Dec 22, 2025
|
15.30 | 15.31 | 14.85 | 15.24 | 15.24 | 211,000 |
|
Dec 19, 2025
|
15.51 | 16.27 | 15.27 | 15.37 | 15.37 | 1,794,300 |
|
Dec 18, 2025
|
14.53 | 15.95 | 14.52 | 15.50 | 15.50 | 858,000 |
|
Dec 17, 2025
|
14.40 | 14.70 | 14.20 | 14.46 | 14.46 | 224,500 |
|
Dec 16, 2025
|
13.64 | 15.24 | 13.20 | 14.46 | 14.46 | 616,700 |
|
Dec 15, 2025
|
13.15 | 13.15 | 12.81 | 12.88 | 12.88 | 155,000 |
|
Dec 12, 2025
|
13.15 | 13.40 | 13.08 | 13.14 | 13.14 | 183,700 |
|
Dec 11, 2025
|
13.40 | 13.49 | 13.08 | 13.18 | 13.18 | 151,300 |
|
Dec 10, 2025
|
13.46 | 13.54 | 13.25 | 13.40 | 13.40 | 226,700 |
|
Dec 9, 2025
|
13.43 | 13.70 | 13.38 | 13.49 | 13.49 | 190,000 |
|
Dec 8, 2025
|
13.50 | 13.65 | 13.48 | 13.51 | 13.51 | 116,300 |
|
Dec 5, 2025
|
13.66 | 13.70 | 13.48 | 13.51 | 13.51 | 112,800 |
|
Dec 4, 2025
|
13.74 | 13.82 | 13.60 | 13.64 | 13.64 | 126,000 |
|
Dec 3, 2025
|
13.51 | 13.75 | 13.51 | 13.71 | 13.71 | 90,900 |
|
Dec 2, 2025
|
13.69 | 13.69 | 13.37 | 13.62 | 13.62 | 128,400 |
|
Dec 1, 2025
|
13.62 | 13.85 | 13.56 | 13.57 | 13.57 | 191,100 |
|
Nov 28, 2025
|
13.70 | 13.91 | 13.66 | 13.75 | 13.75 | 257,200 |
|
Nov 27, 2025
|
13.75 | 13.77 | 13.60 | 13.63 | 13.63 | 39,200 |
|
Nov 26, 2025
|
13.59 | 13.80 | 13.41 | 13.68 | 13.68 | 137,700 |
|
Nov 25, 2025
|
13.09 | 13.51 | 13.09 | 13.47 | 13.47 | 129,300 |
|
Nov 24, 2025
|
13.64 | 13.64 | 13.10 | 13.12 | 13.12 | 237,300 |
|
Nov 21, 2025
|
13.04 | 13.43 | 13.04 | 13.35 | 13.35 | 125,900 |
|
Nov 20, 2025
|
13.39 | 13.62 | 12.96 | 13.01 | 13.01 | 194,400 |
|
Nov 19, 2025
|
13.00 | 13.23 | 12.96 | 13.22 | 13.22 | 137,900 |
|
Nov 18, 2025
|
13.04 | 13.10 | 12.90 | 13.04 | 13.04 | 120,300 |
|
Nov 17, 2025
|
13.11 | 13.38 | 12.88 | 13.04 | 13.04 | 196,500 |
|
Nov 14, 2025
|
13.35 | 13.50 | 13.08 | 13.12 | 13.12 | 297,900 |
|
Nov 13, 2025
|
13.57 | 13.67 | 13.27 | 13.36 | 13.36 | 215,400 |
|
Nov 12, 2025
|
13.44 | 13.68 | 13.35 | 13.57 | 13.57 | 133,900 |
|
Nov 11, 2025
|
13.71 | 13.71 | 13.20 | 13.44 | 13.44 | 179,100 |
|
Nov 10, 2025
|
13.42 | 14.14 | 13.41 | 13.56 | 13.56 | 334,900 |
|
Nov 7, 2025
|
13.00 | 13.88 | 12.50 | 13.12 | 13.12 | 1,022,600 |
|
Nov 6, 2025
|
14.00 | 14.15 | 13.64 | 13.82 | 13.82 | 255,000 |
|
Nov 5, 2025
|
14.00 | 14.39 | 14.00 | 14.08 | 14.08 | 281,300 |
|
Nov 4, 2025
|
14.04 | 14.23 | 13.87 | 14.00 | 14.00 | 144,800 |
|
Nov 3, 2025
|
14.25 | 14.30 | 13.84 | 14.28 | 14.28 | 256,800 |
|
Oct 31, 2025
|
13.86 | 14.35 | 13.75 | 14.34 | 14.34 | 227,200 |
|
Oct 30, 2025
|
13.89 | 14.06 | 13.80 | 13.86 | 13.86 | 158,400 |
