Toronto - Delayed Quote
CAD
Clarke Inc. (CKI.TO)
24.00
+0.10
(+0.42%)
At close: October 30 at 3:59:00 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
|
23.90 | 24.02 | 23.71 | 24.00 | 24.00 | 4,700 |
|
Oct 29, 2026
|
23.75 | 24.14 | 23.75 | 23.90 | 23.90 | 6,900 |
|
Oct 28, 2026
|
23.84 | 24.00 | 23.56 | 23.56 | 23.56 | 3,400 |
|
Oct 27, 2026
|
24.02 | 24.35 | 23.71 | 23.71 | 23.71 | 4,700 |
|
Oct 26, 2026
|
23.86 | 24.05 | 23.65 | 23.74 | 23.74 | 2,900 |
|
Oct 23, 2026
|
23.75 | 24.10 | 23.75 | 24.08 | 24.08 | 2,600 |
|
Oct 22, 2026
|
24.00 | 24.09 | 23.75 | 23.80 | 23.80 | 3,300 |
|
Oct 21, 2026
|
23.98 | 24.02 | 23.78 | 23.78 | 23.78 | 6,400 |
|
Oct 20, 2026
|
23.98 | 24.48 | 23.75 | 23.78 | 23.78 | 23,100 |
|
Oct 19, 2026
|
23.97 | 23.99 | 23.75 | 23.75 | 23.75 | 1,600 |
|
Oct 16, 2026
|
24.09 | 24.19 | 23.75 | 23.75 | 23.75 | 4,700 |
|
Oct 15, 2026
|
23.64 | 24.30 | 23.64 | 24.03 | 24.03 | 3,800 |
|
Oct 14, 2026
|
23.51 | 23.97 | 22.57 | 23.31 | 23.31 | 6,800 |
|
Oct 13, 2026
|
22.51 | 23.93 | 22.51 | 23.69 | 23.69 | 10,100 |
|
Oct 9, 2026
|
24.00 | 24.00 | 23.56 | 23.56 | 23.56 | 2,900 |
|
Oct 8, 2026
|
24.10 | 24.14 | 23.90 | 24.00 | 24.00 | 7,100 |
|
Oct 7, 2026
|
23.75 | 24.11 | 23.75 | 24.00 | 24.00 | 4,200 |
|
Oct 6, 2026
|
23.75 | 23.98 | 23.51 | 23.54 | 23.54 | 5,400 |
|
Oct 5, 2026
|
23.41 | 23.79 | 23.41 | 23.79 | 23.79 | 2,400 |
|
Oct 2, 2026
|
23.46 | 23.95 | 23.40 | 23.40 | 23.40 | 6,200 |
|
Oct 1, 2026
|
23.21 | 23.46 | 23.14 | 23.28 | 23.28 | 10,900 |
|
Sep 30, 2026
|
22.75 | 23.39 | 22.75 | 23.39 | 23.39 | 6,800 |
|
Sep 29, 2026
|
22.51 | 22.79 | 22.51 | 22.77 | 22.77 | 4,500 |
|
Sep 28, 2026
|
22.76 | 22.96 | 22.59 | 22.75 | 22.75 | 21,600 |
|
Sep 25, 2026
|
22.84 | 22.84 | 22.51 | 22.64 | 22.64 | 7,200 |
|
Sep 24, 2026
|
22.75 | 22.75 | 22.26 | 22.65 | 22.65 | 4,100 |
|
Sep 23, 2026
|
22.26 | 22.80 | 22.25 | 22.50 | 22.50 | 5,500 |
|
Sep 22, 2026
|
22.30 | 22.97 | 22.29 | 22.69 | 22.69 | 10,100 |
|
Sep 21, 2026
|
22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1,500 |
|
Sep 18, 2026
|
23.02 | 23.02 | 22.44 | 22.73 | 22.73 | 2,300 |
|
Sep 17, 2026
|
22.46 | 23.02 | 22.46 | 23.02 | 23.02 | 7,100 |
|
Sep 16, 2026
|
23.20 | 23.20 | 22.26 | 22.26 | 22.26 | 3,700 |
|
Sep 15, 2026
|
22.75 | 22.79 | 22.73 | 22.73 | 22.73 | 1,000 |
|
Sep 14, 2026
|
23.22 | 23.36 | 22.62 | 22.62 | 22.62 | 2,000 |
|
Sep 11, 2026
|
23.01 | 23.26 | 23.00 | 23.22 | 23.22 | 2,300 |
|
Sep 10, 2026
|
23.01 | 23.01 | 22.70 | 22.70 | 22.70 | 1,800 |
|
Sep 9, 2026
|
23.40 | 23.40 | 22.99 | 23.01 | 23.01 | 2,000 |
|
Sep 8, 2026
|
23.66 | 23.66 | 22.64 | 22.94 | 22.94 | 7,000 |
|
Sep 4, 2026
|
23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
|
Sep 3, 2026
|
23.87 | 23.98 | 23.80 | 23.80 | 23.80 | 2,200 |
|
Sep 2, 2026
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2,100 |
|
Sep 1, 2026
|
23.56 | 23.87 | 23.50 | 23.51 | 23.51 | 6,100 |
|
Aug 31, 2026
|
23.99 | 24.09 | 23.81 | 23.99 | 23.99 | 6,700 |
|
Aug 28, 2026
|
23.85 | 23.87 | 23.60 | 23.75 | 23.75 | 5,300 |
|
Aug 27, 2026
|
23.86 | 24.00 | 23.65 | 23.99 | 23.99 | 4,100 |
|
Aug 26, 2026
|
23.60 | 24.00 | 23.59 | 24.00 | 24.00 | 7,500 |
|
Aug 25, 2026
|
23.72 | 23.72 | 23.60 | 23.60 | 23.60 | 2,600 |
|
Aug 24, 2026
|
24.04 | 24.06 | 23.69 | 23.86 | 23.86 | 9,100 |
|
Aug 21, 2026
|
23.91 | 24.10 | 23.51 | 23.90 | 23.90 | 9,200 |
|
Aug 20, 2026
|
23.85 | 24.15 | 23.70 | 23.83 | 23.83 | 11,100 |
|
Aug 19, 2026
|
23.41 | 24.00 | 23.41 | 23.84 | 23.84 | 16,700 |
|
Aug 18, 2026
|
23.90 | 24.04 | 23.70 | 23.70 | 23.70 | 4,000 |
|
Aug 17, 2026
|
23.75 | 24.30 | 23.75 | 24.16 | 24.16 | 14,300 |
|
Aug 14, 2026
|
23.50 | 23.95 | 23.36 | 23.50 | 23.50 | 11,100 |
|
Aug 13, 2026
|
23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2,500 |
|
Aug 12, 2026
|
23.21 | 23.46 | 23.20 | 23.20 | 23.20 | 1,900 |
|
Aug 11, 2026
|
23.25 | 23.35 | 23.20 | 23.20 | 23.20 | 10,400 |
|
Aug 10, 2026
|
23.27 | 23.52 | 23.25 | 23.50 | 23.50 | 2,700 |
|
Aug 7, 2026
|
23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 200 |
|
Aug 6, 2026
|
23.74 | 23.74 | 23.30 | 23.30 | 23.30 | 800 |
|
Aug 5, 2026
|
23.57 | 23.60 | 23.46 | 23.46 | 23.46 | 2,800 |
|
Aug 4, 2026
|
23.48 | 23.75 | 23.48 | 23.70 | 23.70 | 5,500 |
|
Jul 31, 2026
|
23.01 | 23.50 | 23.00 | 23.49 | 23.49 | 5,200 |
|
Jul 30, 2026
|
23.29 | 23.29 | 23.02 | 23.25 | 23.25 | 3,600 |
|
Jul 29, 2026
|
22.99 | 23.16 | 22.99 | 23.00 | 23.00 | 4,700 |
|
Jul 28, 2026
|
23.25 | 23.40 | 23.00 | 23.05 | 23.05 | 8,300 |
|
Jul 27, 2026
|
23.02 | 23.32 | 23.02 | 23.10 | 23.10 | 700 |
|
Jul 24, 2026
|
23.55 | 23.65 | 23.30 | 23.43 | 23.43 | 2,500 |
|
Jul 23, 2026
|
23.06 | 24.21 | 23.06 | 23.77 | 23.77 | 6,800 |
|
Jul 22, 2026
|
22.45 | 23.17 | 22.45 | 23.10 | 23.10 | 13,600 |
|
Jul 21, 2026
|
23.00 | 23.00 | 22.61 | 22.61 | 22.61 | 4,100 |
|
Jul 20, 2026
|
23.49 | 23.49 | 23.00 | 23.14 | 23.14 | 3,300 |
|
Jul 17, 2026
|
23.15 | 23.25 | 23.00 | 23.00 | 23.00 | 4,900 |
|
Jul 16, 2026
|
23.30 | 23.30 | 23.10 | 23.16 | 23.16 | 3,200 |
|
Jul 15, 2026
|
23.50 | 23.52 | 23.28 | 23.52 | 23.52 | 1,000 |
|
Jul 14, 2026
|
23.37 | 23.69 | 23.04 | 23.15 | 23.15 | 4,600 |
|
Jul 13, 2026
|
23.50 | 23.60 | 23.00 | 23.47 | 23.47 | 1,200 |
|
Jul 10, 2026
|
23.60 | 23.61 | 22.86 | 23.40 | 23.40 | 5,300 |
|
Jul 9, 2026
|
23.20 | 23.60 | 23.19 | 23.40 | 23.40 | 5,100 |
|
Jul 8, 2026
|
23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 3,900 |
|
Jul 7, 2026
|
23.24 | 23.24 | 22.85 | 23.00 | 23.00 | 5,700 |
|
Jul 6, 2026
|
22.57 | 23.11 | 22.45 | 22.45 | 22.45 | 12,700 |
|
Jul 3, 2026
|
23.22 | 23.22 | 23.00 | 23.10 | 23.10 | 5,100 |
|
Jul 2, 2026
|
22.39 | 23.24 | 22.39 | 23.24 | 23.24 | 7,300 |
|
Jun 30, 2026
|
21.93 | 22.39 | 21.93 | 22.32 | 22.32 | 7,900 |
|
Jun 29, 2026
|
22.18 | 22.20 | 22.01 | 22.11 | 22.11 | 3,700 |
|
Jun 26, 2026
|
21.97 | 22.37 | 21.60 | 21.99 | 21.99 | 8,600 |
|
Jun 25, 2026
|
21.56 | 22.06 | 21.51 | 21.85 | 21.85 | 19,800 |
|
Jun 24, 2026
|
22.30 | 22.49 | 21.75 | 22.26 | 22.26 | 7,200 |
|
Jun 23, 2026
|
22.01 | 22.80 | 21.75 | 22.60 | 22.60 | 12,000 |
|
Jun 22, 2026
|
22.22 | 22.40 | 22.20 | 22.20 | 22.20 | 3,700 |
|
Jun 19, 2026
|
22.85 | 22.85 | 22.00 | 22.65 | 22.65 | 6,900 |
|
Jun 18, 2026
|
22.26 | 22.87 | 22.26 | 22.87 | 22.87 | 1,900 |
|
Jun 17, 2026
|
22.44 | 23.30 | 21.73 | 22.45 | 22.45 | 5,400 |
|
Jun 16, 2026
|
22.55 | 22.55 | 21.65 | 22.21 | 22.21 | 46,400 |
|
Jun 15, 2026
|
22.88 | 23.00 | 22.55 | 22.55 | 22.55 | 7,600 |
|
Jun 12, 2026
|
22.76 | 23.38 | 22.55 | 23.25 | 23.25 | 15,500 |
|
Jun 11, 2026
|
23.00 | 23.25 | 23.00 | 23.15 | 23.15 | 6,700 |
|
Jun 10, 2026
|
22.75 | 23.15 | 22.50 | 22.69 | 22.69 | 6,500 |
|
Jun 9, 2026
|
22.95 | 23.25 | 22.75 | 23.00 | 23.00 | 6,200 |
|
Jun 8, 2026
|
22.89 | 23.25 | 21.70 | 23.10 | 23.10 | 23,700 |
|
Jun 5, 2026
|
25.75 | 25.75 | 22.75 | 22.90 | 22.90 | 23,000 |
|
Jun 4, 2026
|
26.50 | 26.50 | 25.62 | 25.62 | 25.62 | 1,200 |
|
Jun 3, 2026
|
25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
|
Jun 2, 2026
|
25.61 | 26.00 | 25.31 | 26.00 | 26.00 | 400 |
|
Jun 1, 2026
|
27.00 | 27.00 | 25.01 | 26.90 | 26.90 | 3,900 |
|
May 29, 2026
|
27.77 | 27.77 | 25.85 | 27.00 | 27.00 | 2,700 |
|
May 28, 2026
|
27.00 | 27.00 | 26.85 | 26.85 | 26.85 | 200 |
|
May 27, 2026
|
26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 500 |
|
May 26, 2026
|
28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
|
May 25, 2026
|
28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 100 |
|
May 22, 2026
|
27.99 | 28.21 | 27.90 | 28.21 | 28.21 | 1,100 |
|
May 21, 2026
|
27.99 | 27.99 | 27.70 | 27.70 | 27.70 | 500 |
|
May 20, 2026
|
27.60 | 27.99 | 27.60 | 27.99 | 27.99 | 800 |
|
May 19, 2026
|
27.62 | 27.62 | 27.00 | 27.00 | 27.00 | 400 |
|
May 15, 2026
|
27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 400 |
|
May 14, 2026
|
27.35 | 27.50 | 27.35 | 27.50 | 27.50 | 900 |
|
May 13, 2026
|
27.15 | 27.50 | 27.15 | 27.35 | 27.35 | 7,400 |
|
May 12, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 600 |
|
May 11, 2026
|
26.60 | 27.00 | 24.66 | 26.75 | 26.75 | 600 |
|
May 8, 2026
|
26.75 | 26.75 | 26.60 | 26.60 | 26.60 | 500 |
|
May 7, 2026
|
26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
|
May 6, 2026
|
26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 200 |
|
May 5, 2026
|
26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
|
May 4, 2026
|
26.26 | 26.35 | 26.26 | 26.35 | 26.35 | 300 |
|
May 1, 2026
|
26.50 | 26.50 | 24.50 | 24.65 | 24.65 | 5,600 |
|
Apr 30, 2026
|
26.49 | 26.49 | 26.30 | 26.30 | 26.30 | 200 |
|
Apr 29, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Apr 28, 2026
|
25.81 | 26.76 | 25.81 | 26.51 | 26.51 | 2,800 |
|
Apr 27, 2026
|
25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 100 |
|
Apr 24, 2026
|
26.10 | 26.11 | 25.95 | 26.11 | 26.11 | 3,100 |
|
Apr 23, 2026
|
24.21 | 26.10 | 24.21 | 26.10 | 26.10 | 1,800 |
|
Apr 22, 2026
|
25.70 | 26.19 | 25.50 | 25.87 | 25.87 | 3,700 |
|
Apr 21, 2026
|
24.51 | 24.81 | 24.51 | 24.51 | 24.51 | 600 |
|
Apr 20, 2026
|
24.25 | 24.25 | 24.11 | 24.11 | 24.11 | 1,100 |
|
Apr 17, 2026
|
24.75 | 25.63 | 23.51 | 24.51 | 24.51 | 500 |
|
Apr 16, 2026
|
25.75 | 25.75 | 24.62 | 24.62 | 24.62 | 1,200 |
|
Apr 15, 2026
|
23.51 | 25.39 | 23.51 | 25.39 | 25.39 | 500 |
|
Apr 14, 2026
|
25.83 | 25.83 | 24.72 | 24.72 | 24.72 | 1,400 |
|
Apr 13, 2026
|
24.16 | 25.25 | 24.16 | 25.25 | 25.25 | 600 |
|
Apr 10, 2026
|
25.30 | 25.30 | 24.41 | 24.41 | 24.41 | 800 |
|
Apr 9, 2026
|
25.24 | 25.24 | 24.44 | 25.07 | 25.07 | 2,400 |
|
Apr 8, 2026
|
24.28 | 24.66 | 24.28 | 24.47 | 24.47 | 800 |
|
Apr 7, 2026
|
24.76 | 24.76 | 24.09 | 24.09 | 24.09 | 1,900 |
|
Apr 6, 2026
|
25.10 | 25.10 | 23.26 | 23.72 | 23.72 | 600 |
|
Apr 2, 2026
|
24.50 | 25.00 | 24.50 | 24.50 | 24.50 | 1,500 |
|
Apr 1, 2026
|
25.26 | 25.45 | 22.55 | 22.96 | 22.96 | 3,600 |
|
Mar 31, 2026
|
23.24 | 23.24 | 22.55 | 22.94 | 22.94 | 1,000 |
|
Mar 30, 2026
|
21.03 | 23.25 | 21.03 | 23.25 | 23.25 | 4,300 |
|
Mar 27, 2026
|
23.03 | 23.03 | 22.50 | 22.73 | 22.73 | 4,400 |
|
Mar 26, 2026
|
23.00 | 23.43 | 23.00 | 23.25 | 23.25 | 3,500 |
|
Mar 25, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
|
Mar 24, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
|
Mar 23, 2026
|
21.96 | 22.00 | 21.11 | 22.00 | 22.00 | 3,500 |
|
Mar 20, 2026
|
22.50 | 22.77 | 22.35 | 22.35 | 22.35 | 1,700 |
|
Mar 19, 2026
|
21.68 | 22.20 | 21.68 | 22.20 | 22.20 | 1,500 |
|
Mar 18, 2026
|
21.92 | 21.92 | 21.49 | 21.49 | 21.49 | 200 |
|
Mar 17, 2026
|
21.69 | 21.70 | 21.48 | 21.69 | 21.69 | 800 |
|
Mar 16, 2026
|
21.44 | 21.87 | 21.44 | 21.47 | 21.47 | 1,700 |
|
Mar 13, 2026
|
22.10 | 22.10 | 21.66 | 21.66 | 21.66 | 600 |
|
Mar 12, 2026
|
21.23 | 21.90 | 21.00 | 21.90 | 21.90 | 2,200 |
|
Mar 11, 2026
|
21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
|
Mar 10, 2026
|
21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
|
Mar 9, 2026
|
21.01 | 21.46 | 21.00 | 21.45 | 21.45 | 900 |
|
Mar 6, 2026
|
21.38 | 21.66 | 21.00 | 21.00 | 21.00 | 2,000 |
|
Mar 5, 2026
|
21.20 | 21.20 | 21.05 | 21.05 | 21.05 | 1,700 |
|
Mar 4, 2026
|
21.20 | 21.39 | 21.20 | 21.39 | 21.39 | 300 |
|
Mar 3, 2026
|
21.20 | 21.41 | 21.02 | 21.39 | 21.39 | 6,700 |
|
Mar 2, 2026
|
21.29 | 21.57 | 21.21 | 21.21 | 21.21 | 500 |
|
Feb 27, 2026
|
21.67 | 21.67 | 21.48 | 21.48 | 21.48 | 200 |
|
Feb 26, 2026
|
21.83 | 22.08 | 21.00 | 21.87 | 21.87 | 5,600 |
|
Feb 25, 2026
|
22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 200 |
|
Feb 24, 2026
|
21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
|
Feb 23, 2026
|
22.03 | 22.03 | 21.84 | 21.84 | 21.84 | 300 |
|
Feb 20, 2026
|
22.03 | 22.03 | 21.84 | 21.84 | 21.84 | 200 |
|
Feb 19, 2026
|
22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
|
Feb 18, 2026
|
22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
|
Feb 17, 2026
|
22.23 | 22.23 | 21.86 | 22.04 | 22.04 | 3,100 |
|
Feb 13, 2026
|
21.87 | 22.44 | 21.87 | 22.44 | 22.44 | 700 |
|
Feb 12, 2026
|
21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 900 |
|
Feb 11, 2026
|
22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
|
Feb 10, 2026
|
22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 100 |
|
Feb 9, 2026
|
21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 100 |
|
Feb 6, 2026
|
21.71 | 21.79 | 21.67 | 21.67 | 21.67 | 3,100 |
|
Feb 5, 2026
|
21.73 | 21.73 | 21.29 | 21.69 | 21.69 | 3,700 |
|
Feb 4, 2026
|
21.61 | 22.46 | 21.55 | 21.70 | 21.70 | 262,200 |
|
Feb 3, 2026
|
22.00 | 22.00 | 21.51 | 21.51 | 21.51 | 3,600 |
|
Feb 2, 2026
|
21.80 | 22.49 | 21.79 | 22.36 | 22.36 | 2,400 |
|
Jan 30, 2026
|
22.01 | 22.01 | 20.62 | 20.62 | 20.62 | 1,900 |
|
Jan 29, 2026
|
21.66 | 21.98 | 21.66 | 21.98 | 21.98 | 400 |
|
Jan 28, 2026
|
22.48 | 22.48 | 21.11 | 21.46 | 21.46 | 3,400 |
|
Jan 27, 2026
|
22.50 | 22.50 | 21.25 | 21.25 | 21.25 | 4,000 |
|
Jan 26, 2026
|
22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 100 |
|
Jan 23, 2026
|
22.40 | 22.40 | 20.72 | 22.30 | 22.30 | 4,500 |
|
Jan 22, 2026
|
21.78 | 22.50 | 21.78 | 22.40 | 22.40 | 3,000 |
|
Jan 21, 2026
|
21.31 | 22.50 | 21.10 | 22.00 | 22.00 | 3,700 |
|
Jan 20, 2026
|
20.50 | 21.00 | 20.49 | 21.00 | 21.00 | 317,500 |
|
Jan 19, 2026
|
20.70 | 20.70 | 20.20 | 20.45 | 20.45 | 11,600 |
|
Jan 16, 2026
|
20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
|
Jan 15, 2026
|
20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
|
Jan 14, 2026
|
20.99 | 20.99 | 20.72 | 20.72 | 20.72 | 1,200 |
|
Jan 13, 2026
|
20.52 | 21.00 | 20.51 | 21.00 | 21.00 | 2,000 |
|
Jan 12, 2026
|
20.51 | 21.20 | 20.51 | 20.56 | 20.56 | 1,500 |
|
Jan 9, 2026
|
21.10 | 21.10 | 20.51 | 20.51 | 20.51 | 1,100 |
|
Jan 8, 2026
|
21.10 | 21.10 | 20.52 | 21.10 | 21.10 | 1,200 |
|
Jan 7, 2026
|
21.10 | 21.10 | 20.52 | 21.10 | 21.10 | 1,300 |
|
Jan 6, 2026
|
21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1,000 |
|
Jan 5, 2026
|
21.01 | 21.10 | 20.51 | 21.10 | 21.10 | 1,400 |
|
Jan 2, 2026
|
20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 200 |
|
Dec 31, 2025
|
20.90 | 20.93 | 20.90 | 20.93 | 20.93 | 1,100 |
|
Dec 30, 2025
|
20.95 | 21.00 | 20.87 | 20.99 | 20.99 | 3,700 |
|
Dec 29, 2025
|
21.00 | 21.00 | 20.75 | 20.95 | 20.95 | 2,100 |
|
Dec 24, 2025
|
21.10 | 21.25 | 20.71 | 21.25 | 21.25 | 1,500 |
|
Dec 23, 2025
|
21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1,000 |
|
Dec 22, 2025
|
20.17 | 21.27 | 20.17 | 21.10 | 21.10 | 4,000 |
|
Dec 19, 2025
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
|
Dec 18, 2025
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
|
Dec 17, 2025
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 |
|
Dec 16, 2025
|
21.99 | 22.00 | 21.00 | 22.00 | 22.00 | 1,600 |
|
Dec 15, 2025
|
22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 2,900 |
|
Dec 12, 2025
|
20.99 | 21.61 | 20.99 | 21.61 | 21.61 | 1,100 |
|
Dec 11, 2025
|
22.00 | 22.00 | 20.02 | 21.00 | 21.00 | 3,200 |
|
Dec 10, 2025
|
22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1,100 |
|
Dec 9, 2025
|
22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1,000 |
|
Dec 8, 2025
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 |
|
Dec 5, 2025
|
22.66 | 22.66 | 22.50 | 22.50 | 22.50 | 2,000 |
|
Dec 4, 2025
|
22.49 | 22.49 | 22.36 | 22.48 | 22.48 | 3,400 |
|
Dec 3, 2025
|
22.49 | 22.50 | 22.36 | 22.50 | 22.50 | 1,800 |
|
Dec 2, 2025
|
22.49 | 22.50 | 22.35 | 22.50 | 22.50 | 3,400 |
|
Dec 1, 2025
|
22.50 | 22.50 | 22.49 | 22.50 | 22.50 | 1,500 |
|
Nov 28, 2025
|
22.49 | 22.49 | 20.00 | 22.11 | 22.11 | 7,300 |
|
Nov 27, 2025
|
22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1,000 |
|
Nov 26, 2025
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 43,800 |
|
Nov 25, 2025
|
22.50 | 22.50 | 22.45 | 22.45 | 22.45 | 1,400 |
|
Nov 24, 2025
|
23.31 | 23.31 | 22.45 | 22.45 | 22.45 | 1,300 |
|
Nov 21, 2025
|
23.74 | 23.74 | 22.50 | 23.50 | 23.50 | 3,100 |
|
Nov 20, 2025
|
22.60 | 23.75 | 22.51 | 23.50 | 23.50 | 1,600 |
|
Nov 19, 2025
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
|
Nov 18, 2025
|
23.56 | 23.75 | 23.56 | 23.75 | 23.75 | 200 |
|
Nov 17, 2025
|
22.06 | 24.00 | 22.06 | 23.75 | 23.75 | 1,200 |
|
Nov 14, 2025
|
23.63 | 23.76 | 22.75 | 23.76 | 23.76 | 400 |
|
Nov 13, 2025
|
24.00 | 24.00 | 23.76 | 23.76 | 23.76 | 200 |
|
Nov 12, 2025
|
23.99 | 23.99 | 23.68 | 23.68 | 23.68 | 300 |
|
Nov 11, 2025
|
23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
|
Nov 10, 2025
|
23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
|
Nov 7, 2025
|
22.51 | 24.00 | 22.51 | 24.00 | 24.00 | 800 |
|
Nov 6, 2025
|
24.25 | 24.25 | 24.10 | 24.10 | 24.10 | 200 |
|
Nov 5, 2025
|
24.50 | 24.50 | 24.49 | 24.50 | 24.50 | 2,200 |
|
Nov 4, 2025
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
|
Nov 3, 2025
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
|
Oct 31, 2025
|
24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 200 |
|
Oct 30, 2025
|
24.50 | 24.98 | 24.50 | 24.98 | 24.98 | 500 |
