Toronto - Delayed Quote
CAD
Bausch Health Companies Inc. (BHC.TO)
11.47
-0.94
(-7.57%)
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
|
12.43 | 12.64 | 11.43 | 11.47 | 11.47 | 1,721,000 |
|
Oct 29, 2026
|
10.64 | 12.65 | 10.64 | 12.41 | 12.41 | 3,428,700 |
|
Oct 28, 2026
|
8.87 | 9.72 | 8.80 | 9.67 | 9.67 | 1,065,900 |
|
Oct 27, 2026
|
8.92 | 8.92 | 8.75 | 8.87 | 8.87 | 314,700 |
|
Oct 26, 2026
|
8.99 | 9.07 | 8.82 | 8.90 | 8.90 | 389,600 |
|
Oct 23, 2026
|
8.99 | 9.10 | 8.69 | 9.03 | 9.03 | 407,200 |
|
Oct 22, 2026
|
8.99 | 9.11 | 8.98 | 9.09 | 9.09 | 221,100 |
|
Oct 21, 2026
|
9.02 | 9.15 | 8.86 | 9.06 | 9.06 | 409,600 |
|
Oct 20, 2026
|
8.98 | 9.18 | 8.93 | 9.01 | 9.01 | 756,900 |
|
Oct 19, 2026
|
8.86 | 9.06 | 8.85 | 8.95 | 8.95 | 294,200 |
|
Oct 16, 2026
|
8.97 | 9.03 | 8.78 | 8.92 | 8.92 | 392,500 |
|
Oct 15, 2026
|
8.48 | 9.00 | 8.48 | 8.98 | 8.98 | 636,200 |
|
Oct 14, 2026
|
8.41 | 8.62 | 8.34 | 8.40 | 8.40 | 475,200 |
|
Oct 13, 2026
|
8.45 | 8.45 | 8.16 | 8.36 | 8.36 | 474,900 |
|
Oct 9, 2026
|
8.59 | 8.81 | 8.59 | 8.64 | 8.64 | 252,500 |
|
Oct 8, 2026
|
8.73 | 8.81 | 8.56 | 8.60 | 8.60 | 329,000 |
|
Oct 7, 2026
|
8.57 | 9.02 | 8.57 | 8.79 | 8.79 | 418,100 |
|
Oct 6, 2026
|
8.40 | 8.68 | 8.30 | 8.56 | 8.56 | 813,400 |
|
Oct 5, 2026
|
8.26 | 8.50 | 8.20 | 8.42 | 8.42 | 298,300 |
|
Oct 2, 2026
|
8.15 | 8.36 | 7.99 | 8.27 | 8.27 | 570,200 |
|
Oct 1, 2026
|
8.28 | 8.36 | 8.06 | 8.13 | 8.13 | 481,000 |
|
Sep 30, 2026
|
8.17 | 8.41 | 8.12 | 8.29 | 8.29 | 425,700 |
|
Sep 29, 2026
|
8.14 | 8.22 | 8.07 | 8.20 | 8.20 | 327,300 |
|
Sep 28, 2026
|
8.03 | 8.27 | 7.94 | 8.20 | 8.20 | 334,500 |
|
Sep 25, 2026
|
8.01 | 8.25 | 7.95 | 8.06 | 8.06 | 428,300 |
|
Sep 24, 2026
|
8.00 | 8.17 | 7.84 | 7.97 | 7.97 | 803,000 |
|
Sep 23, 2026
|
8.21 | 8.35 | 8.00 | 8.04 | 8.04 | 969,200 |
|
Sep 22, 2026
|
7.91 | 8.20 | 7.90 | 8.17 | 8.17 | 549,200 |
|
Sep 21, 2026
|
7.97 | 7.99 | 7.79 | 7.93 | 7.93 | 394,600 |
|
Sep 18, 2026
|
7.95 | 8.02 | 7.86 | 7.92 | 7.92 | 843,100 |
|
Sep 17, 2026
|
8.08 | 8.08 | 7.88 | 7.92 | 7.92 | 581,700 |
|
Sep 16, 2026
|
7.91 | 8.13 | 7.88 | 7.98 | 7.98 | 548,300 |
|
Sep 15, 2026
|
8.15 | 8.20 | 7.85 | 7.88 | 7.88 | 505,100 |
|
Sep 14, 2026
|
8.10 | 8.42 | 8.10 | 8.25 | 8.25 | 395,900 |
|
Sep 11, 2026
|
8.45 | 8.45 | 8.09 | 8.10 | 8.10 | 665,700 |
|
Sep 10, 2026
|
8.45 | 8.52 | 8.12 | 8.42 | 8.42 | 371,000 |
|
Sep 9, 2026
|
8.82 | 8.90 | 8.48 | 8.50 | 8.50 | 542,400 |
|
Sep 8, 2026
|
9.06 | 9.19 | 8.84 | 8.86 | 8.86 | 423,600 |
|
Sep 4, 2026
|
9.32 | 9.32 | 9.03 | 9.06 | 9.06 | 228,200 |
|
Sep 3, 2026
|
9.52 | 9.65 | 9.13 | 9.32 | 9.32 | 776,100 |
|
Sep 2, 2026
|
9.16 | 9.50 | 9.05 | 9.46 | 9.46 | 926,600 |
|
Sep 1, 2026
|
8.80 | 9.35 | 8.80 | 9.01 | 9.01 | 514,200 |
|
Aug 31, 2026
|
8.74 | 8.84 | 8.51 | 8.79 | 8.79 | 857,400 |
|
Aug 28, 2026
|
8.73 | 8.83 | 8.63 | 8.78 | 8.78 | 595,700 |
|
Aug 27, 2026
|
8.95 | 8.96 | 8.72 | 8.74 | 8.74 | 695,000 |
|
Aug 26, 2026
|
9.26 | 9.45 | 9.02 | 9.03 | 9.03 | 384,900 |
|
Aug 25, 2026
|
9.28 | 9.32 | 8.93 | 9.31 | 9.31 | 935,100 |
|
Aug 24, 2026
|
8.93 | 9.28 | 8.89 | 9.23 | 9.23 | 676,800 |
|
Aug 21, 2026
|
9.42 | 9.45 | 8.77 | 8.82 | 8.82 | 2,484,300 |
|
Aug 20, 2026
|
9.37 | 9.52 | 9.19 | 9.41 | 9.41 | 400,700 |
|
Aug 19, 2026
|
9.63 | 9.76 | 9.26 | 9.48 | 9.48 | 571,700 |
|
Aug 18, 2026
|
9.09 | 9.76 | 9.09 | 9.65 | 9.65 | 839,300 |
|
Aug 17, 2026
|
8.99 | 9.13 | 8.73 | 9.11 | 9.11 | 582,300 |
|
Aug 14, 2026
|
8.70 | 9.05 | 8.57 | 9.02 | 9.02 | 745,000 |
|
Aug 13, 2026
|
8.71 | 8.92 | 8.64 | 8.83 | 8.83 | 986,300 |
|
Aug 12, 2026
|
8.57 | 8.71 | 8.43 | 8.62 | 8.62 | 892,500 |
|
Aug 11, 2026
|
8.80 | 8.81 | 8.59 | 8.68 | 8.68 | 405,700 |
|
Aug 10, 2026
|
8.70 | 9.10 | 8.70 | 8.83 | 8.83 | 506,600 |
|
Aug 7, 2026
|
8.23 | 8.73 | 8.22 | 8.70 | 8.70 | 457,300 |
|
Aug 6, 2026
|
8.75 | 8.85 | 8.24 | 8.28 | 8.28 | 1,029,000 |
|
Aug 5, 2026
|
9.12 | 9.12 | 8.61 | 8.80 | 8.80 | 620,600 |
|
Aug 4, 2026
|
9.76 | 9.93 | 8.94 | 9.07 | 9.07 | 1,538,500 |
|
Jul 31, 2026
|
8.39 | 9.69 | 8.39 | 9.65 | 9.65 | 2,060,800 |
|
Jul 30, 2026
|
6.96 | 8.50 | 6.96 | 8.43 | 8.43 | 3,383,900 |
|
Jul 29, 2026
|
6.37 | 6.59 | 6.31 | 6.56 | 6.56 | 713,700 |
|
Jul 28, 2026
|
6.43 | 6.49 | 6.32 | 6.40 | 6.40 | 377,100 |
|
Jul 27, 2026
|
6.35 | 6.49 | 6.32 | 6.34 | 6.34 | 357,100 |
|
Jul 24, 2026
|
6.28 | 6.33 | 6.22 | 6.25 | 6.25 | 290,400 |
|
Jul 23, 2026
|
6.43 | 6.43 | 6.25 | 6.28 | 6.28 | 344,000 |
|
Jul 22, 2026
|
6.32 | 6.62 | 6.32 | 6.44 | 6.44 | 512,700 |
|
Jul 21, 2026
|
6.59 | 6.62 | 6.10 | 6.38 | 6.38 | 851,300 |
|
Jul 20, 2026
|
6.80 | 6.80 | 6.60 | 6.61 | 6.61 | 431,200 |
|
Jul 17, 2026
|
6.91 | 7.01 | 6.77 | 6.78 | 6.78 | 292,700 |
|
Jul 16, 2026
|
6.85 | 7.01 | 6.85 | 6.94 | 6.94 | 350,500 |
|
Jul 15, 2026
|
6.67 | 6.88 | 6.67 | 6.85 | 6.85 | 401,200 |
|
Jul 14, 2026
|
6.85 | 6.85 | 6.65 | 6.69 | 6.69 | 710,000 |
|
Jul 13, 2026
|
6.75 | 6.91 | 6.75 | 6.88 | 6.88 | 261,300 |
|
Jul 10, 2026
|
6.88 | 6.90 | 6.66 | 6.77 | 6.77 | 323,200 |
|
Jul 9, 2026
|
6.92 | 6.95 | 6.80 | 6.88 | 6.88 | 279,200 |
|
Jul 8, 2026
|
6.88 | 7.00 | 6.80 | 6.96 | 6.96 | 246,100 |
|
Jul 7, 2026
|
6.91 | 7.11 | 6.88 | 6.99 | 6.99 | 361,200 |
|
Jul 6, 2026
|
6.96 | 6.99 | 6.76 | 6.83 | 6.83 | 588,800 |
|
Jul 3, 2026
|
6.95 | 7.02 | 6.93 | 6.96 | 6.96 | 64,800 |
|
Jul 2, 2026
|
6.85 | 6.98 | 6.72 | 6.96 | 6.96 | 497,000 |
|
Jun 30, 2026
|
6.93 | 7.15 | 6.83 | 6.99 | 6.99 | 538,700 |
|
Jun 29, 2026
|
6.77 | 6.94 | 6.58 | 6.89 | 6.89 | 749,600 |
|
Jun 26, 2026
|
7.50 | 8.42 | 6.69 | 6.77 | 6.77 | 1,885,300 |
|
Jun 25, 2026
|
7.15 | 7.67 | 7.15 | 7.49 | 7.49 | 731,400 |
|
Jun 24, 2026
|
6.80 | 7.23 | 6.80 | 7.10 | 7.10 | 676,500 |
|
Jun 23, 2026
|
6.62 | 6.82 | 6.62 | 6.82 | 6.82 | 315,200 |
|
Jun 22, 2026
|
6.68 | 6.71 | 6.53 | 6.62 | 6.62 | 304,800 |
|
Jun 19, 2026
|
6.73 | 6.74 | 6.57 | 6.57 | 6.57 | 320,300 |
|
Jun 18, 2026
|
6.76 | 6.77 | 6.45 | 6.74 | 6.74 | 897,400 |
|
Jun 17, 2026
|
6.93 | 7.00 | 6.71 | 6.72 | 6.72 | 496,500 |
|
Jun 16, 2026
|
7.01 | 7.05 | 6.85 | 6.93 | 6.93 | 703,100 |
|
Jun 15, 2026
|
7.11 | 7.23 | 6.95 | 6.98 | 6.98 | 523,600 |
|
Jun 12, 2026
|
7.21 | 7.28 | 7.05 | 7.09 | 7.09 | 742,000 |
|
Jun 11, 2026
|
7.18 | 7.34 | 7.18 | 7.20 | 7.20 | 247,700 |
|
Jun 10, 2026
|
7.20 | 7.42 | 7.13 | 7.18 | 7.18 | 299,600 |
|
Jun 9, 2026
|
7.16 | 7.32 | 7.09 | 7.22 | 7.22 | 374,200 |
|
Jun 8, 2026
|
7.46 | 7.52 | 7.11 | 7.16 | 7.16 | 345,800 |
|
Jun 5, 2026
|
7.26 | 7.51 | 7.17 | 7.49 | 7.49 | 539,900 |
|
Jun 4, 2026
|
6.98 | 7.35 | 6.97 | 7.31 | 7.31 | 744,600 |
|
Jun 3, 2026
|
6.95 | 6.97 | 6.87 | 6.90 | 6.90 | 537,200 |
|
Jun 2, 2026
|
7.36 | 7.37 | 6.91 | 6.97 | 6.97 | 1,015,700 |
|
Jun 1, 2026
|
7.38 | 7.52 | 7.23 | 7.36 | 7.36 | 526,100 |
|
May 29, 2026
|
7.48 | 7.48 | 7.29 | 7.41 | 7.41 | 916,500 |
|
May 28, 2026
|
7.45 | 7.53 | 7.37 | 7.48 | 7.48 | 300,900 |
|
May 27, 2026
|
7.49 | 7.75 | 7.44 | 7.45 | 7.45 | 416,000 |
|
May 26, 2026
|
7.67 | 7.72 | 7.36 | 7.46 | 7.46 | 418,500 |
|
May 25, 2026
|
7.54 | 7.72 | 7.54 | 7.72 | 7.72 | 110,200 |
|
May 22, 2026
|
7.52 | 7.69 | 7.44 | 7.55 | 7.55 | 337,900 |
|
May 21, 2026
|
7.53 | 7.54 | 7.34 | 7.53 | 7.53 | 431,400 |
|
May 20, 2026
|
7.33 | 7.71 | 7.22 | 7.56 | 7.56 | 648,200 |
|
May 19, 2026
|
7.43 | 7.49 | 7.30 | 7.33 | 7.33 | 346,500 |
|
May 15, 2026
|
7.48 | 7.54 | 7.30 | 7.47 | 7.47 | 334,200 |
|
May 14, 2026
|
7.27 | 7.55 | 7.27 | 7.49 | 7.49 | 370,600 |
|
May 13, 2026
|
7.45 | 7.45 | 7.21 | 7.22 | 7.22 | 480,900 |
|
May 12, 2026
|
7.33 | 7.44 | 7.29 | 7.39 | 7.39 | 407,500 |
|
May 11, 2026
|
7.90 | 7.90 | 7.28 | 7.33 | 7.33 | 685,600 |
|
May 8, 2026
|
7.83 | 7.93 | 7.73 | 7.88 | 7.88 | 252,600 |
|
May 7, 2026
|
7.72 | 8.04 | 7.70 | 7.82 | 7.82 | 678,700 |
|
May 6, 2026
|
7.76 | 7.80 | 7.63 | 7.72 | 7.72 | 268,500 |
|
May 5, 2026
|
7.65 | 7.81 | 7.58 | 7.70 | 7.70 | 399,500 |
|
May 4, 2026
|
7.71 | 7.93 | 7.51 | 7.51 | 7.51 | 519,600 |
|
May 1, 2026
|
7.78 | 7.78 | 7.30 | 7.67 | 7.67 | 489,600 |
|
Apr 30, 2026
|
8.05 | 8.57 | 7.77 | 7.79 | 7.79 | 1,324,700 |
|
Apr 29, 2026
|
7.67 | 7.74 | 7.49 | 7.66 | 7.66 | 306,900 |
|
Apr 28, 2026
|
7.63 | 7.92 | 7.63 | 7.77 | 7.77 | 336,100 |
|
Apr 27, 2026
|
7.63 | 7.87 | 7.61 | 7.62 | 7.62 | 349,600 |
|
Apr 24, 2026
|
7.58 | 7.70 | 7.51 | 7.69 | 7.69 | 274,100 |
|
Apr 23, 2026
|
7.75 | 7.83 | 7.55 | 7.59 | 7.59 | 317,100 |
|
Apr 22, 2026
|
7.91 | 7.91 | 7.61 | 7.79 | 7.79 | 292,500 |
|
Apr 21, 2026
|
8.04 | 8.06 | 7.81 | 7.83 | 7.83 | 400,000 |
|
Apr 20, 2026
|
8.05 | 8.15 | 7.95 | 8.08 | 8.08 | 231,100 |
|
Apr 17, 2026
|
8.01 | 8.14 | 8.00 | 8.09 | 8.09 | 192,000 |
|
Apr 16, 2026
|
7.90 | 8.03 | 7.88 | 7.97 | 7.97 | 161,500 |
|
Apr 15, 2026
|
7.86 | 8.03 | 7.83 | 7.91 | 7.91 | 168,800 |
|
Apr 14, 2026
|
7.89 | 8.02 | 7.83 | 7.85 | 7.85 | 194,600 |
|
Apr 13, 2026
|
7.69 | 7.93 | 7.67 | 7.89 | 7.89 | 208,500 |
|
Apr 10, 2026
|
7.45 | 7.79 | 7.45 | 7.77 | 7.77 | 341,600 |
|
Apr 9, 2026
|
7.30 | 7.44 | 7.23 | 7.44 | 7.44 | 254,800 |
|
Apr 8, 2026
|
7.55 | 7.63 | 7.31 | 7.38 | 7.38 | 338,500 |
|
Apr 7, 2026
|
7.44 | 7.44 | 7.23 | 7.31 | 7.31 | 324,300 |
|
Apr 6, 2026
|
7.51 | 7.56 | 7.42 | 7.50 | 7.50 | 128,900 |
|
Apr 2, 2026
|
7.56 | 7.78 | 7.46 | 7.48 | 7.48 | 432,600 |
|
Apr 1, 2026
|
7.49 | 7.79 | 7.49 | 7.76 | 7.76 | 304,400 |
|
Mar 31, 2026
|
7.10 | 7.54 | 7.10 | 7.52 | 7.52 | 419,600 |
|
Mar 30, 2026
|
7.05 | 7.09 | 6.96 | 7.02 | 7.02 | 256,300 |
|
Mar 27, 2026
|
7.08 | 7.09 | 6.94 | 6.99 | 6.99 | 274,000 |
|
Mar 26, 2026
|
6.98 | 7.26 | 6.97 | 7.08 | 7.08 | 216,800 |
|
Mar 25, 2026
|
6.98 | 7.19 | 6.97 | 7.02 | 7.02 | 378,300 |
|
Mar 24, 2026
|
6.95 | 6.95 | 6.80 | 6.88 | 6.88 | 359,500 |
|
Mar 23, 2026
|
7.05 | 7.08 | 6.87 | 7.02 | 7.02 | 383,400 |
|
Mar 20, 2026
|
6.89 | 7.03 | 6.78 | 6.90 | 6.90 | 701,900 |
|
Mar 19, 2026
|
6.85 | 6.98 | 6.80 | 6.92 | 6.92 | 403,000 |
|
Mar 18, 2026
|
7.05 | 7.07 | 6.92 | 7.01 | 7.01 | 416,000 |
|
Mar 17, 2026
|
6.85 | 7.25 | 6.85 | 7.11 | 7.11 | 416,400 |
|
Mar 16, 2026
|
6.84 | 6.93 | 6.81 | 6.88 | 6.88 | 275,500 |
|
Mar 13, 2026
|
6.95 | 6.98 | 6.77 | 6.82 | 6.82 | 441,400 |
|
Mar 12, 2026
|
7.33 | 7.33 | 6.86 | 6.89 | 6.89 | 592,700 |
|
Mar 11, 2026
|
7.33 | 7.39 | 7.18 | 7.37 | 7.37 | 243,600 |
|
Mar 10, 2026
|
7.22 | 7.36 | 7.14 | 7.33 | 7.33 | 328,100 |
|
Mar 9, 2026
|
7.29 | 7.29 | 6.97 | 7.25 | 7.25 | 421,900 |
|
Mar 6, 2026
|
7.52 | 7.53 | 7.28 | 7.33 | 7.33 | 415,400 |
|
Mar 5, 2026
|
7.77 | 7.88 | 7.58 | 7.62 | 7.62 | 483,800 |
|
Mar 4, 2026
|
7.85 | 7.91 | 7.62 | 7.69 | 7.69 | 698,400 |
|
Mar 3, 2026
|
7.99 | 8.11 | 7.75 | 7.82 | 7.82 | 654,400 |
|
Mar 2, 2026
|
7.95 | 8.22 | 7.81 | 8.14 | 8.14 | 457,800 |
|
Feb 27, 2026
|
8.14 | 8.26 | 8.06 | 8.09 | 8.09 | 492,500 |
|
Feb 26, 2026
|
8.39 | 8.39 | 8.17 | 8.27 | 8.27 | 375,400 |
|
Feb 25, 2026
|
8.43 | 8.56 | 8.20 | 8.37 | 8.37 | 630,500 |
|
Feb 24, 2026
|
8.22 | 8.50 | 8.19 | 8.28 | 8.28 | 627,800 |
|
Feb 23, 2026
|
8.34 | 8.52 | 8.08 | 8.21 | 8.21 | 397,000 |
|
Feb 20, 2026
|
8.25 | 8.67 | 8.07 | 8.37 | 8.37 | 1,567,700 |
|
Feb 19, 2026
|
7.79 | 8.63 | 7.55 | 8.11 | 8.11 | 1,287,300 |
|
Feb 18, 2026
|
8.18 | 8.56 | 8.06 | 8.51 | 8.51 | 665,400 |
|
Feb 17, 2026
|
8.25 | 8.36 | 8.15 | 8.17 | 8.17 | 425,800 |
|
Feb 13, 2026
|
7.96 | 8.33 | 7.96 | 8.17 | 8.17 | 315,300 |
|
Feb 12, 2026
|
8.30 | 8.30 | 7.94 | 7.96 | 7.96 | 580,600 |
|
Feb 11, 2026
|
8.41 | 8.44 | 8.12 | 8.26 | 8.26 | 482,800 |
|
Feb 10, 2026
|
8.11 | 8.53 | 8.09 | 8.36 | 8.36 | 683,300 |
|
Feb 9, 2026
|
8.03 | 8.21 | 7.95 | 8.14 | 8.14 | 521,200 |
|
Feb 6, 2026
|
7.89 | 8.05 | 7.86 | 8.03 | 8.03 | 318,600 |
|
Feb 5, 2026
|
7.84 | 7.93 | 7.67 | 7.84 | 7.84 | 528,100 |
|
Feb 4, 2026
|
7.85 | 7.89 | 7.74 | 7.77 | 7.77 | 382,500 |
|
Feb 3, 2026
|
7.89 | 7.92 | 7.62 | 7.77 | 7.77 | 415,200 |
|
Feb 2, 2026
|
7.82 | 8.00 | 7.70 | 7.89 | 7.89 | 786,200 |
|
Jan 30, 2026
|
7.52 | 7.81 | 7.51 | 7.81 | 7.81 | 630,200 |
|
Jan 29, 2026
|
7.70 | 7.70 | 7.50 | 7.55 | 7.55 | 603,700 |
|
Jan 28, 2026
|
7.76 | 7.80 | 7.64 | 7.70 | 7.70 | 549,500 |
|
Jan 27, 2026
|
8.06 | 8.10 | 7.76 | 7.79 | 7.79 | 737,400 |
|
Jan 26, 2026
|
8.06 | 8.09 | 7.91 | 7.96 | 7.96 | 753,500 |
|
Jan 23, 2026
|
8.59 | 8.60 | 8.03 | 8.07 | 8.07 | 1,558,800 |
|
Jan 22, 2026
|
9.26 | 9.39 | 9.00 | 9.07 | 9.07 | 345,900 |
|
Jan 21, 2026
|
9.38 | 9.49 | 9.07 | 9.21 | 9.21 | 448,300 |
|
Jan 20, 2026
|
9.62 | 9.62 | 9.28 | 9.38 | 9.38 | 398,300 |
|
Jan 19, 2026
|
9.73 | 9.89 | 9.61 | 9.62 | 9.62 | 141,100 |
|
Jan 16, 2026
|
10.15 | 10.15 | 9.70 | 9.73 | 9.73 | 438,700 |
|
Jan 15, 2026
|
10.34 | 10.35 | 10.02 | 10.11 | 10.11 | 523,500 |
|
Jan 14, 2026
|
10.48 | 10.73 | 10.31 | 10.35 | 10.35 | 387,200 |
|
Jan 13, 2026
|
10.43 | 10.64 | 10.03 | 10.43 | 10.43 | 449,100 |
|
Jan 12, 2026
|
10.34 | 10.53 | 10.21 | 10.39 | 10.39 | 288,300 |
|
Jan 9, 2026
|
10.80 | 10.95 | 10.31 | 10.33 | 10.33 | 482,000 |
|
Jan 8, 2026
|
10.92 | 11.03 | 10.79 | 10.80 | 10.80 | 351,100 |
|
Jan 7, 2026
|
10.62 | 11.08 | 10.54 | 10.95 | 10.95 | 556,100 |
|
Jan 6, 2026
|
10.21 | 10.89 | 10.17 | 10.57 | 10.57 | 514,200 |
|
Jan 5, 2026
|
9.92 | 10.53 | 9.85 | 10.21 | 10.21 | 569,100 |
|
Jan 2, 2026
|
9.52 | 9.95 | 9.51 | 9.92 | 9.92 | 390,100 |
|
Dec 31, 2025
|
9.53 | 9.63 | 9.42 | 9.53 | 9.53 | 176,000 |
|
Dec 30, 2025
|
9.72 | 9.75 | 9.57 | 9.59 | 9.59 | 259,000 |
|
Dec 29, 2025
|
9.80 | 9.90 | 9.72 | 9.80 | 9.80 | 257,100 |
|
Dec 24, 2025
|
9.99 | 10.04 | 9.78 | 9.84 | 9.84 | 143,500 |
|
Dec 23, 2025
|
9.57 | 10.06 | 9.55 | 10.04 | 10.04 | 373,700 |
|
Dec 22, 2025
|
9.50 | 9.65 | 9.27 | 9.60 | 9.60 | 372,500 |
|
Dec 19, 2025
|
9.40 | 9.73 | 9.38 | 9.49 | 9.49 | 2,510,000 |
|
Dec 18, 2025
|
9.46 | 9.55 | 9.36 | 9.40 | 9.40 | 275,100 |
|
Dec 17, 2025
|
9.50 | 9.51 | 9.24 | 9.39 | 9.39 | 429,900 |
|
Dec 16, 2025
|
9.46 | 9.62 | 9.43 | 9.56 | 9.56 | 280,200 |
|
Dec 15, 2025
|
9.55 | 9.62 | 9.32 | 9.53 | 9.53 | 544,800 |
|
Dec 12, 2025
|
9.80 | 9.80 | 9.51 | 9.53 | 9.53 | 346,500 |
|
Dec 11, 2025
|
9.40 | 9.90 | 9.32 | 9.66 | 9.66 | 407,600 |
|
Dec 10, 2025
|
9.33 | 9.64 | 9.33 | 9.43 | 9.43 | 260,400 |
|
Dec 9, 2025
|
9.39 | 9.55 | 9.23 | 9.43 | 9.43 | 320,900 |
|
Dec 8, 2025
|
9.70 | 9.71 | 9.41 | 9.48 | 9.48 | 342,800 |
|
Dec 5, 2025
|
10.37 | 10.37 | 9.59 | 9.61 | 9.61 | 494,100 |
|
Dec 4, 2025
|
9.86 | 10.52 | 9.86 | 10.32 | 10.32 | 569,800 |
|
Dec 3, 2025
|
9.68 | 9.86 | 9.53 | 9.85 | 9.85 | 411,000 |
|
Dec 2, 2025
|
9.89 | 9.89 | 9.56 | 9.65 | 9.65 | 460,000 |
|
Dec 1, 2025
|
9.16 | 10.24 | 9.16 | 9.88 | 9.88 | 1,074,700 |
|
Nov 28, 2025
|
8.81 | 8.89 | 8.58 | 8.88 | 8.88 | 210,400 |
|
Nov 27, 2025
|
8.78 | 8.84 | 8.77 | 8.81 | 8.81 | 41,700 |
|
Nov 26, 2025
|
8.87 | 8.97 | 8.77 | 8.77 | 8.77 | 240,600 |
|
Nov 25, 2025
|
8.70 | 8.93 | 8.66 | 8.90 | 8.90 | 361,000 |
|
Nov 24, 2025
|
8.51 | 8.60 | 8.42 | 8.60 | 8.60 | 475,600 |
|
Nov 21, 2025
|
8.46 | 8.67 | 8.41 | 8.52 | 8.52 | 209,500 |
|
Nov 20, 2025
|
8.56 | 8.57 | 8.35 | 8.45 | 8.45 | 242,300 |
|
Nov 19, 2025
|
8.67 | 8.67 | 8.44 | 8.50 | 8.50 | 317,300 |
|
Nov 18, 2025
|
8.55 | 8.78 | 8.53 | 8.67 | 8.67 | 278,700 |
|
Nov 17, 2025
|
8.80 | 8.89 | 8.50 | 8.62 | 8.62 | 475,300 |
|
Nov 14, 2025
|
9.11 | 9.14 | 8.77 | 8.82 | 8.82 | 583,400 |
|
Nov 13, 2025
|
9.71 | 9.71 | 9.24 | 9.27 | 9.27 | 590,900 |
|
Nov 12, 2025
|
9.58 | 9.76 | 9.42 | 9.70 | 9.70 | 486,900 |
|
Nov 11, 2025
|
8.98 | 9.63 | 8.93 | 9.56 | 9.56 | 404,700 |
|
Nov 10, 2025
|
9.40 | 9.45 | 8.95 | 8.99 | 8.99 | 415,900 |
|
Nov 7, 2025
|
9.37 | 9.52 | 9.23 | 9.33 | 9.33 | 243,100 |
|
Nov 6, 2025
|
9.49 | 9.77 | 9.38 | 9.45 | 9.45 | 281,100 |
|
Nov 5, 2025
|
9.55 | 9.88 | 9.52 | 9.55 | 9.55 | 348,700 |
|
Nov 4, 2025
|
9.54 | 9.75 | 9.48 | 9.53 | 9.53 | 349,200 |
|
Nov 3, 2025
|
9.84 | 10.01 | 9.57 | 9.60 | 9.60 | 380,100 |
|
Oct 31, 2025
|
9.25 | 10.06 | 9.23 | 9.88 | 9.88 | 825,500 |
|
Oct 30, 2025
|
8.82 | 9.69 | 8.63 | 9.25 | 9.25 | 1,415,900 |
