TSXV - Delayed Quote
CAD
Zedcor Inc. (ZDC.V)
5.11
-0.05
(-0.97%)
At close: October 30 at 3:59:39 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
|
5.06 | 5.11 | 4.95 | 5.11 | 5.11 | 121,600 |
|
Oct 29, 2026
|
4.99 | 5.17 | 4.92 | 5.16 | 5.16 | 159,600 |
|
Oct 28, 2026
|
5.00 | 5.05 | 4.89 | 5.05 | 5.05 | 249,300 |
|
Oct 27, 2026
|
5.00 | 5.00 | 4.90 | 4.96 | 4.96 | 187,200 |
|
Oct 26, 2026
|
4.93 | 5.01 | 4.80 | 5.01 | 5.01 | 108,100 |
|
Oct 23, 2026
|
4.93 | 4.93 | 4.78 | 4.86 | 4.86 | 106,800 |
|
Oct 22, 2026
|
5.11 | 5.11 | 4.90 | 4.99 | 4.99 | 133,300 |
|
Oct 21, 2026
|
4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 256,600 |
|
Oct 20, 2026
|
4.75 | 4.86 | 4.75 | 4.77 | 4.77 | 31,800 |
|
Oct 19, 2026
|
4.74 | 4.84 | 4.68 | 4.84 | 4.84 | 29,300 |
|
Oct 16, 2026
|
4.98 | 4.98 | 4.66 | 4.79 | 4.79 | 144,700 |
|
Oct 15, 2026
|
4.95 | 4.95 | 4.76 | 4.80 | 4.80 | 64,500 |
|
Oct 14, 2026
|
4.83 | 5.06 | 4.83 | 4.92 | 4.92 | 169,800 |
|
Oct 13, 2026
|
4.82 | 5.01 | 4.78 | 4.97 | 4.97 | 249,400 |
|
Oct 9, 2026
|
5.11 | 5.13 | 4.85 | 4.95 | 4.95 | 168,600 |
|
Oct 8, 2026
|
5.26 | 5.26 | 5.01 | 5.11 | 5.11 | 93,200 |
|
Oct 7, 2026
|
5.17 | 5.31 | 5.15 | 5.28 | 5.28 | 47,600 |
|
Oct 6, 2026
|
5.32 | 5.42 | 5.23 | 5.23 | 5.23 | 21,800 |
|
Oct 5, 2026
|
5.15 | 5.41 | 5.15 | 5.35 | 5.35 | 100,200 |
|
Oct 2, 2026
|
5.32 | 5.32 | 5.16 | 5.23 | 5.23 | 73,900 |
|
Oct 1, 2026
|
5.37 | 5.37 | 5.19 | 5.28 | 5.28 | 405,200 |
|
Sep 30, 2026
|
5.06 | 5.31 | 5.06 | 5.31 | 5.31 | 114,100 |
|
Sep 29, 2026
|
5.10 | 5.21 | 5.07 | 5.15 | 5.15 | 215,100 |
|
Sep 28, 2026
|
5.09 | 5.13 | 4.94 | 5.11 | 5.11 | 652,900 |
|
Sep 25, 2026
|
4.72 | 5.07 | 4.72 | 5.07 | 5.07 | 745,300 |
|
Sep 24, 2026
|
4.79 | 4.98 | 4.65 | 4.92 | 4.92 | 554,100 |
|
Sep 23, 2026
|
4.90 | 4.92 | 4.77 | 4.82 | 4.82 | 144,000 |
|
Sep 22, 2026
|
4.79 | 4.99 | 4.79 | 4.90 | 4.90 | 89,900 |
|
Sep 21, 2026
|
4.68 | 4.85 | 4.65 | 4.77 | 4.77 | 99,600 |
|
Sep 18, 2026
|
4.71 | 4.76 | 4.52 | 4.63 | 4.63 | 68,400 |
|
Sep 17, 2026
|
4.76 | 4.76 | 4.66 | 4.67 | 4.67 | 40,200 |
|
Sep 16, 2026
|
4.62 | 4.72 | 4.60 | 4.67 | 4.67 | 305,100 |
|
Sep 15, 2026
|
4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 158,500 |
|
Sep 14, 2026
|
4.66 | 4.70 | 4.49 | 4.49 | 4.49 | 83,400 |
|
Sep 11, 2026
|
4.75 | 4.76 | 4.65 | 4.66 | 4.66 | 35,600 |
|
Sep 10, 2026
|
5.00 | 5.00 | 4.72 | 4.73 | 4.73 | 66,500 |
|
Sep 9, 2026
|
4.81 | 4.93 | 4.72 | 4.93 | 4.93 | 41,800 |
|
Sep 8, 2026
|
5.07 | 5.15 | 4.85 | 4.86 | 4.86 | 177,700 |
|
Sep 4, 2026
|
5.00 | 5.13 | 5.00 | 5.07 | 5.07 | 63,600 |
|
Sep 3, 2026
|
4.75 | 5.04 | 4.75 | 5.03 | 5.03 | 133,100 |
|
Sep 2, 2026
|
4.79 | 4.82 | 4.71 | 4.71 | 4.71 | 134,600 |
|
Sep 1, 2026
|
4.76 | 4.92 | 4.76 | 4.82 | 4.82 | 201,500 |
|
Aug 31, 2026
|
4.87 | 4.87 | 4.81 | 4.82 | 4.82 | 73,600 |
|
Aug 28, 2026
|
4.94 | 4.95 | 4.80 | 4.87 | 4.87 | 371,300 |
|
Aug 27, 2026
|
4.84 | 4.94 | 4.82 | 4.93 | 4.93 | 189,000 |
|
Aug 26, 2026
|
5.05 | 5.06 | 4.77 | 4.80 | 4.80 | 352,300 |
|
Aug 25, 2026
|
4.90 | 5.11 | 4.90 | 5.08 | 5.08 | 207,100 |
|
Aug 24, 2026
|
5.05 | 5.11 | 4.91 | 4.93 | 4.93 | 201,600 |
|
Aug 21, 2026
|
5.19 | 5.19 | 5.01 | 5.09 | 5.09 | 71,600 |
|
Aug 20, 2026
|
5.13 | 5.16 | 4.93 | 5.16 | 5.16 | 136,900 |
|
Aug 19, 2026
|
5.08 | 5.18 | 4.98 | 5.02 | 5.02 | 151,300 |
|
Aug 18, 2026
|
5.05 | 5.17 | 5.01 | 5.15 | 5.15 | 205,400 |
|
Aug 17, 2026
|
5.08 | 5.19 | 4.97 | 5.09 | 5.09 | 143,100 |
|
Aug 14, 2026
|
5.44 | 5.51 | 5.07 | 5.19 | 5.19 | 209,600 |
|
Aug 13, 2026
|
5.40 | 5.70 | 5.30 | 5.31 | 5.31 | 605,900 |
|
Aug 12, 2026
|
5.22 | 5.40 | 5.19 | 5.40 | 5.40 | 75,300 |
|
Aug 11, 2026
|
5.06 | 5.33 | 5.06 | 5.16 | 5.16 | 102,200 |
|
Aug 10, 2026
|
5.16 | 5.24 | 4.97 | 4.99 | 4.99 | 117,200 |
|
Aug 7, 2026
|
4.81 | 5.32 | 4.77 | 5.18 | 5.18 | 191,700 |
|
Aug 6, 2026
|
5.10 | 5.10 | 4.79 | 4.86 | 4.86 | 141,700 |
|
Aug 5, 2026
|
5.23 | 5.25 | 5.05 | 5.10 | 5.10 | 49,200 |
|
Aug 4, 2026
|
4.99 | 5.25 | 4.95 | 5.18 | 5.18 | 291,200 |
|
Jul 31, 2026
|
4.81 | 4.92 | 4.79 | 4.86 | 4.86 | 122,300 |
|
Jul 30, 2026
|
5.00 | 5.03 | 4.80 | 4.84 | 4.84 | 193,800 |
|
Jul 29, 2026
|
5.04 | 5.09 | 4.95 | 4.99 | 4.99 | 152,500 |
|
Jul 28, 2026
|
5.14 | 5.17 | 5.04 | 5.13 | 5.13 | 45,100 |
|
Jul 27, 2026
|
5.15 | 5.23 | 5.06 | 5.21 | 5.21 | 112,600 |
|
Jul 24, 2026
|
5.11 | 5.28 | 5.09 | 5.15 | 5.15 | 61,000 |
|
Jul 23, 2026
|
5.16 | 5.20 | 5.03 | 5.15 | 5.15 | 77,900 |
|
Jul 22, 2026
|
5.15 | 5.23 | 5.05 | 5.18 | 5.18 | 64,700 |
|
Jul 21, 2026
|
4.98 | 5.15 | 4.97 | 5.04 | 5.04 | 116,500 |
|
Jul 20, 2026
|
5.05 | 5.07 | 4.85 | 4.91 | 4.91 | 161,700 |
|
Jul 17, 2026
|
5.11 | 5.16 | 5.05 | 5.09 | 5.09 | 49,500 |
|
Jul 16, 2026
|
5.12 | 5.22 | 5.00 | 5.13 | 5.13 | 396,300 |
|
Jul 15, 2026
|
5.02 | 5.19 | 5.02 | 5.13 | 5.13 | 234,600 |
|
Jul 14, 2026
|
5.11 | 5.13 | 5.04 | 5.06 | 5.06 | 212,500 |
|
Jul 13, 2026
|
5.40 | 5.40 | 5.04 | 5.11 | 5.11 | 476,700 |
|
Jul 10, 2026
|
5.31 | 5.48 | 5.29 | 5.44 | 5.44 | 215,600 |
|
Jul 9, 2026
|
5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 103,800 |
|
Jul 8, 2026
|
5.28 | 5.40 | 5.10 | 5.23 | 5.23 | 65,800 |
|
Jul 7, 2026
|
5.55 | 5.55 | 5.30 | 5.39 | 5.39 | 98,600 |
|
Jul 6, 2026
|
5.47 | 5.70 | 5.47 | 5.57 | 5.57 | 607,100 |
|
Jul 3, 2026
|
5.49 | 5.73 | 5.47 | 5.48 | 5.48 | 356,300 |
|
Jul 2, 2026
|
5.66 | 5.78 | 5.40 | 5.49 | 5.49 | 429,500 |
|
Jun 30, 2026
|
5.55 | 5.85 | 5.52 | 5.75 | 5.75 | 871,600 |
|
Jun 29, 2026
|
5.48 | 5.74 | 5.44 | 5.51 | 5.51 | 255,800 |
|
Jun 26, 2026
|
5.44 | 5.55 | 5.40 | 5.52 | 5.52 | 150,900 |
|
Jun 25, 2026
|
5.49 | 5.55 | 5.43 | 5.49 | 5.49 | 126,600 |
|
Jun 24, 2026
|
5.41 | 5.59 | 5.41 | 5.46 | 5.46 | 255,300 |
|
Jun 23, 2026
|
5.56 | 5.56 | 5.40 | 5.50 | 5.50 | 352,200 |
|
Jun 22, 2026
|
5.31 | 5.66 | 5.31 | 5.58 | 5.58 | 142,100 |
|
Jun 19, 2026
|
5.55 | 5.55 | 5.45 | 5.55 | 5.55 | 79,600 |
|
Jun 18, 2026
|
5.16 | 5.57 | 5.16 | 5.53 | 5.53 | 172,200 |
|
Jun 17, 2026
|
5.40 | 5.40 | 5.15 | 5.15 | 5.15 | 101,100 |
|
Jun 16, 2026
|
5.50 | 5.62 | 5.36 | 5.40 | 5.40 | 172,900 |
|
Jun 15, 2026
|
5.90 | 5.90 | 5.45 | 5.46 | 5.46 | 107,500 |
|
Jun 12, 2026
|
5.76 | 5.76 | 5.58 | 5.70 | 5.70 | 596,200 |
|
Jun 11, 2026
|
5.52 | 5.70 | 5.52 | 5.59 | 5.59 | 732,300 |
|
Jun 10, 2026
|
5.66 | 5.72 | 5.50 | 5.50 | 5.50 | 229,000 |
|
Jun 9, 2026
|
6.01 | 6.16 | 5.68 | 5.68 | 5.68 | 723,700 |
|
Jun 8, 2026
|
5.71 | 6.17 | 5.71 | 6.01 | 6.01 | 440,900 |
|
Jun 5, 2026
|
5.83 | 5.88 | 5.67 | 5.67 | 5.67 | 102,400 |
|
Jun 4, 2026
|
5.65 | 5.98 | 5.64 | 5.79 | 5.79 | 318,500 |
|
Jun 3, 2026
|
5.85 | 5.88 | 5.67 | 5.70 | 5.70 | 120,100 |
|
Jun 2, 2026
|
5.90 | 5.90 | 5.75 | 5.76 | 5.76 | 58,200 |
|
Jun 1, 2026
|
5.88 | 5.97 | 5.79 | 5.90 | 5.90 | 137,200 |
|
May 29, 2026
|
5.91 | 6.02 | 5.81 | 5.83 | 5.83 | 215,000 |
|
May 28, 2026
|
5.86 | 6.01 | 5.83 | 5.97 | 5.97 | 142,600 |
|
May 27, 2026
|
6.00 | 6.02 | 5.89 | 5.99 | 5.99 | 123,800 |
|
May 26, 2026
|
6.01 | 6.12 | 5.88 | 5.99 | 5.99 | 111,300 |
|
May 25, 2026
|
5.73 | 6.10 | 5.73 | 6.05 | 6.05 | 76,200 |
|
May 22, 2026
|
6.22 | 6.22 | 5.78 | 5.88 | 5.88 | 603,100 |
|
May 21, 2026
|
6.16 | 6.31 | 5.61 | 6.20 | 6.20 | 944,700 |
|
May 20, 2026
|
6.15 | 6.48 | 6.15 | 6.46 | 6.46 | 313,600 |
|
May 19, 2026
|
6.16 | 6.44 | 6.15 | 6.15 | 6.15 | 251,900 |
|
May 15, 2026
|
5.90 | 6.24 | 5.83 | 6.22 | 6.22 | 141,700 |
|
May 14, 2026
|
5.95 | 5.99 | 5.86 | 5.86 | 5.86 | 29,000 |
|
May 13, 2026
|
5.89 | 6.04 | 5.89 | 6.00 | 6.00 | 107,600 |
|
May 12, 2026
|
5.80 | 5.99 | 5.80 | 5.98 | 5.98 | 54,000 |
|
May 11, 2026
|
6.06 | 6.08 | 5.86 | 5.86 | 5.86 | 205,600 |
|
May 8, 2026
|
5.95 | 6.24 | 5.95 | 6.07 | 6.07 | 218,200 |
|
May 7, 2026
|
6.45 | 6.45 | 5.97 | 5.97 | 5.97 | 230,900 |
|
May 6, 2026
|
6.19 | 6.49 | 6.02 | 6.49 | 6.49 | 114,100 |
|
May 5, 2026
|
6.13 | 6.25 | 5.97 | 6.08 | 6.08 | 488,800 |
|
May 4, 2026
|
6.48 | 6.48 | 6.11 | 6.20 | 6.20 | 99,400 |
|
May 1, 2026
|
6.20 | 6.50 | 6.20 | 6.47 | 6.47 | 162,300 |
|
Apr 30, 2026
|
6.38 | 6.40 | 6.24 | 6.25 | 6.25 | 133,900 |
|
Apr 29, 2026
|
6.16 | 6.40 | 6.13 | 6.37 | 6.37 | 310,400 |
|
Apr 28, 2026
|
6.11 | 6.31 | 6.10 | 6.10 | 6.10 | 823,400 |
|
Apr 27, 2026
|
6.12 | 6.40 | 6.10 | 6.30 | 6.30 | 369,500 |
|
Apr 24, 2026
|
6.00 | 6.09 | 5.90 | 6.09 | 6.09 | 423,400 |
|
Apr 23, 2026
|
5.90 | 5.99 | 5.85 | 5.98 | 5.98 | 133,000 |
|
Apr 22, 2026
|
5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 72,900 |
|
Apr 21, 2026
|
5.86 | 5.92 | 5.72 | 5.79 | 5.79 | 210,000 |
|
Apr 20, 2026
|
5.76 | 5.99 | 5.74 | 5.96 | 5.96 | 135,300 |
|
Apr 17, 2026
|
5.75 | 5.85 | 5.71 | 5.75 | 5.75 | 192,800 |
|
Apr 16, 2026
|
5.82 | 5.82 | 5.63 | 5.74 | 5.74 | 88,000 |
|
Apr 15, 2026
|
5.78 | 5.85 | 5.68 | 5.79 | 5.79 | 602,900 |
|
Apr 14, 2026
|
5.69 | 5.82 | 5.64 | 5.75 | 5.75 | 104,100 |
|
Apr 13, 2026
|
5.50 | 5.77 | 5.50 | 5.57 | 5.57 | 69,300 |
|
Apr 10, 2026
|
5.47 | 5.73 | 5.40 | 5.66 | 5.66 | 183,100 |
|
Apr 9, 2026
|
5.26 | 5.54 | 5.14 | 5.34 | 5.34 | 183,000 |
|
Apr 8, 2026
|
5.25 | 5.47 | 5.21 | 5.21 | 5.21 | 316,600 |
|
Apr 7, 2026
|
5.12 | 5.17 | 4.84 | 5.07 | 5.07 | 332,600 |
|
Apr 6, 2026
|
4.90 | 5.23 | 4.87 | 5.12 | 5.12 | 184,100 |
|
Apr 2, 2026
|
4.80 | 5.03 | 4.75 | 4.91 | 4.91 | 83,700 |
|
Apr 1, 2026
|
4.96 | 5.03 | 4.81 | 4.81 | 4.81 | 166,700 |
|
Mar 31, 2026
|
4.46 | 4.93 | 4.46 | 4.87 | 4.87 | 228,000 |
|
Mar 30, 2026
|
4.54 | 4.65 | 4.37 | 4.51 | 4.51 | 576,000 |
|
Mar 27, 2026
|
4.99 | 5.05 | 4.59 | 4.64 | 4.64 | 318,600 |
|
Mar 26, 2026
|
5.21 | 5.21 | 5.03 | 5.07 | 5.07 | 135,300 |
|
Mar 25, 2026
|
5.15 | 5.23 | 5.11 | 5.20 | 5.20 | 40,500 |
|
Mar 24, 2026
|
5.06 | 5.23 | 5.05 | 5.19 | 5.19 | 75,000 |
|
Mar 23, 2026
|
5.08 | 5.17 | 4.99 | 5.10 | 5.10 | 188,200 |
|
Mar 20, 2026
|
5.29 | 5.33 | 4.98 | 5.15 | 5.15 | 337,500 |
|
Mar 19, 2026
|
5.40 | 5.48 | 5.31 | 5.31 | 5.31 | 104,700 |
|
Mar 18, 2026
|
5.55 | 5.60 | 5.48 | 5.56 | 5.56 | 95,900 |
|
Mar 17, 2026
|
5.59 | 5.75 | 5.55 | 5.61 | 5.61 | 269,600 |
|
Mar 16, 2026
|
5.35 | 5.60 | 5.35 | 5.46 | 5.46 | 161,600 |
|
Mar 13, 2026
|
5.45 | 5.54 | 5.27 | 5.30 | 5.30 | 136,800 |
|
Mar 12, 2026
|
5.50 | 5.50 | 5.30 | 5.45 | 5.45 | 135,800 |
|
Mar 11, 2026
|
5.45 | 5.55 | 5.42 | 5.47 | 5.47 | 70,400 |
|
Mar 10, 2026
|
5.26 | 5.58 | 5.21 | 5.45 | 5.45 | 193,500 |
|
Mar 9, 2026
|
5.26 | 5.50 | 5.15 | 5.26 | 5.26 | 284,500 |
|
Mar 6, 2026
|
5.56 | 5.56 | 5.38 | 5.45 | 5.45 | 145,800 |
|
Mar 5, 2026
|
5.65 | 5.74 | 5.44 | 5.56 | 5.56 | 136,400 |
|
Mar 4, 2026
|
5.58 | 5.74 | 5.57 | 5.74 | 5.74 | 87,400 |
|
Mar 3, 2026
|
5.81 | 5.81 | 5.52 | 5.60 | 5.60 | 127,000 |
|
Mar 2, 2026
|
5.52 | 5.85 | 5.46 | 5.82 | 5.82 | 382,500 |
|
Feb 27, 2026
|
5.76 | 5.80 | 5.52 | 5.54 | 5.54 | 234,300 |
|
Feb 26, 2026
|
5.59 | 5.85 | 5.56 | 5.78 | 5.78 | 102,300 |
|
Feb 25, 2026
|
5.75 | 5.85 | 5.56 | 5.60 | 5.60 | 158,700 |
|
Feb 24, 2026
|
6.04 | 6.04 | 5.74 | 5.82 | 5.82 | 74,600 |
|
Feb 23, 2026
|
6.14 | 6.14 | 5.70 | 5.88 | 5.88 | 199,400 |
|
Feb 20, 2026
|
6.13 | 6.20 | 6.02 | 6.02 | 6.02 | 38,100 |
|
Feb 19, 2026
|
6.06 | 6.23 | 5.99 | 6.22 | 6.22 | 379,800 |
|
Feb 18, 2026
|
6.04 | 6.10 | 5.93 | 6.06 | 6.06 | 200,100 |
|
Feb 17, 2026
|
5.99 | 6.06 | 5.89 | 5.99 | 5.99 | 70,800 |
|
Feb 13, 2026
|
5.87 | 5.96 | 5.77 | 5.92 | 5.92 | 204,200 |
|
Feb 12, 2026
|
6.15 | 6.15 | 5.86 | 5.92 | 5.92 | 153,900 |
|
Feb 11, 2026
|
6.24 | 6.33 | 5.95 | 6.15 | 6.15 | 756,800 |
|
Feb 10, 2026
|
6.25 | 6.41 | 6.08 | 6.22 | 6.22 | 291,800 |
|
Feb 9, 2026
|
6.20 | 6.35 | 6.05 | 6.25 | 6.25 | 190,000 |
|
Feb 6, 2026
|
6.14 | 6.18 | 6.05 | 6.16 | 6.16 | 148,200 |
|
Feb 5, 2026
|
5.93 | 6.14 | 5.86 | 6.03 | 6.03 | 114,100 |
|
Feb 4, 2026
|
6.02 | 6.09 | 5.83 | 6.08 | 6.08 | 181,100 |
|
Feb 3, 2026
|
6.10 | 6.10 | 5.92 | 5.97 | 5.97 | 120,800 |
|
Feb 2, 2026
|
5.95 | 6.15 | 5.84 | 6.08 | 6.08 | 142,800 |
|
Jan 30, 2026
|
5.86 | 6.01 | 5.80 | 5.94 | 5.94 | 97,600 |
|
Jan 29, 2026
|
6.19 | 6.19 | 5.73 | 5.85 | 5.85 | 243,200 |
|
Jan 28, 2026
|
6.29 | 6.29 | 6.08 | 6.13 | 6.13 | 157,200 |
|
Jan 27, 2026
|
6.17 | 6.39 | 6.05 | 6.18 | 6.18 | 1,349,800 |
|
Jan 26, 2026
|
6.13 | 6.21 | 5.98 | 6.12 | 6.12 | 110,900 |
|
Jan 23, 2026
|
6.00 | 6.16 | 5.81 | 6.05 | 6.05 | 264,000 |
|
Jan 22, 2026
|
6.16 | 6.16 | 5.87 | 5.90 | 5.90 | 231,300 |
|
Jan 21, 2026
|
5.97 | 6.06 | 5.74 | 5.94 | 5.94 | 292,600 |
|
Jan 20, 2026
|
5.97 | 5.97 | 5.70 | 5.78 | 5.78 | 189,300 |
|
Jan 19, 2026
|
6.15 | 6.15 | 5.91 | 5.95 | 5.95 | 292,100 |
|
Jan 16, 2026
|
6.25 | 6.25 | 5.90 | 6.08 | 6.08 | 666,300 |
|
Jan 15, 2026
|
5.60 | 6.17 | 5.58 | 6.10 | 6.10 | 836,700 |
|
Jan 14, 2026
|
5.66 | 5.66 | 5.30 | 5.41 | 5.41 | 511,700 |
|
Jan 13, 2026
|
5.75 | 5.88 | 5.55 | 5.57 | 5.57 | 295,600 |
|
Jan 12, 2026
|
5.46 | 5.87 | 5.42 | 5.68 | 5.68 | 266,000 |
|
Jan 9, 2026
|
5.51 | 5.65 | 5.31 | 5.46 | 5.46 | 669,800 |
|
Jan 8, 2026
|
5.05 | 5.39 | 4.86 | 5.36 | 5.36 | 2,010,800 |
|
Jan 7, 2026
|
5.80 | 5.81 | 4.39 | 4.78 | 4.78 | 4,273,600 |
|
Jan 6, 2026
|
6.25 | 6.26 | 5.55 | 5.71 | 5.71 | 1,201,100 |
|
Jan 5, 2026
|
6.35 | 6.40 | 6.24 | 6.32 | 6.32 | 69,300 |
|
Jan 2, 2026
|
6.41 | 6.42 | 6.17 | 6.33 | 6.33 | 66,300 |
|
Dec 31, 2025
|
5.85 | 6.34 | 5.85 | 6.30 | 6.30 | 675,400 |
|
Dec 30, 2025
|
5.96 | 6.14 | 5.84 | 5.86 | 5.86 | 97,000 |
|
Dec 29, 2025
|
5.67 | 5.95 | 5.67 | 5.95 | 5.95 | 243,200 |
|
Dec 24, 2025
|
5.71 | 5.75 | 5.65 | 5.67 | 5.67 | 179,900 |
|
Dec 23, 2025
|
5.79 | 5.83 | 5.72 | 5.78 | 5.78 | 201,400 |
|
Dec 22, 2025
|
5.84 | 6.03 | 5.77 | 5.78 | 5.78 | 235,200 |
|
Dec 19, 2025
|
5.86 | 5.95 | 5.71 | 5.83 | 5.83 | 684,900 |
|
Dec 18, 2025
|
5.75 | 6.00 | 5.75 | 5.79 | 5.79 | 834,000 |
|
Dec 17, 2025
|
5.40 | 5.79 | 5.37 | 5.70 | 5.70 | 477,000 |
|
Dec 16, 2025
|
5.67 | 5.70 | 5.40 | 5.48 | 5.48 | 438,500 |
|
Dec 15, 2025
|
5.90 | 5.90 | 5.55 | 5.55 | 5.55 | 279,500 |
|
Dec 12, 2025
|
5.95 | 5.95 | 5.74 | 5.80 | 5.80 | 167,700 |
|
Dec 11, 2025
|
5.90 | 5.99 | 5.76 | 5.89 | 5.89 | 371,000 |
|
Dec 10, 2025
|
5.85 | 6.00 | 5.73 | 5.90 | 5.90 | 403,000 |
|
Dec 9, 2025
|
5.86 | 6.08 | 5.85 | 5.87 | 5.87 | 788,900 |
|
Dec 8, 2025
|
5.83 | 5.95 | 5.75 | 5.79 | 5.79 | 72,800 |
|
Dec 5, 2025
|
5.97 | 5.97 | 5.60 | 5.85 | 5.85 | 372,400 |
|
Dec 4, 2025
|
5.93 | 6.02 | 5.78 | 5.89 | 5.89 | 317,100 |
|
Dec 3, 2025
|
5.80 | 6.01 | 5.80 | 6.00 | 6.00 | 973,300 |
|
Dec 2, 2025
|
5.95 | 6.00 | 5.75 | 5.86 | 5.86 | 597,200 |
|
Dec 1, 2025
|
5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 237,900 |
|
Nov 28, 2025
|
6.04 | 6.04 | 5.75 | 6.00 | 6.00 | 194,700 |
|
Nov 27, 2025
|
6.10 | 6.10 | 5.79 | 5.98 | 5.98 | 366,200 |
|
Nov 26, 2025
|
6.09 | 6.14 | 5.85 | 6.01 | 6.01 | 457,500 |
|
Nov 25, 2025
|
5.92 | 6.08 | 5.86 | 6.00 | 6.00 | 250,000 |
|
Nov 24, 2025
|
5.86 | 6.04 | 5.80 | 6.00 | 6.00 | 240,900 |
|
Nov 21, 2025
|
6.13 | 6.13 | 5.83 | 5.86 | 5.86 | 278,300 |
|
Nov 20, 2025
|
6.04 | 6.13 | 5.94 | 6.00 | 6.00 | 214,900 |
|
Nov 19, 2025
|
5.92 | 6.07 | 5.70 | 5.85 | 5.85 | 176,400 |
|
Nov 18, 2025
|
5.80 | 5.94 | 5.66 | 5.75 | 5.75 | 269,200 |
|
Nov 17, 2025
|
6.31 | 6.35 | 5.87 | 6.00 | 6.00 | 288,200 |
|
Nov 14, 2025
|
5.82 | 6.27 | 5.82 | 6.24 | 6.24 | 327,800 |
|
Nov 13, 2025
|
6.73 | 6.80 | 5.88 | 6.06 | 6.06 | 1,054,400 |
|
Nov 12, 2025
|
6.65 | 6.75 | 6.40 | 6.72 | 6.72 | 849,200 |
|
Nov 11, 2025
|
6.76 | 6.76 | 6.33 | 6.65 | 6.65 | 355,500 |
|
Nov 10, 2025
|
6.50 | 6.75 | 6.50 | 6.53 | 6.53 | 694,800 |
|
Nov 7, 2025
|
6.71 | 6.73 | 6.22 | 6.51 | 6.51 | 653,000 |
|
Nov 6, 2025
|
6.81 | 6.91 | 6.74 | 6.80 | 6.80 | 604,000 |
|
Nov 5, 2025
|
6.56 | 6.97 | 6.39 | 6.94 | 6.94 | 1,394,400 |
|
Nov 4, 2025
|
6.77 | 6.82 | 6.48 | 6.69 | 6.69 | 669,700 |
|
Nov 3, 2025
|
6.97 | 7.00 | 6.61 | 6.89 | 6.89 | 625,600 |
|
Oct 31, 2025
|
6.82 | 6.98 | 6.70 | 6.97 | 6.97 | 540,600 |
|
Oct 30, 2025
|
6.87 | 6.93 | 6.65 | 6.80 | 6.80 | 350,700 |
