Toronto - Delayed Quote
CAD
Collective Mining Ltd. (CNL.TO)
14.62
-1.08
(-6.88%)
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
|
14.98 | 15.08 | 14.22 | 14.62 | 14.62 | 281,700 |
|
Oct 29, 2026
|
16.02 | 16.10 | 15.38 | 15.70 | 15.70 | 190,800 |
|
Oct 28, 2026
|
15.69 | 16.35 | 15.56 | 16.15 | 16.15 | 239,800 |
|
Oct 27, 2026
|
15.24 | 15.83 | 15.20 | 15.74 | 15.74 | 165,900 |
|
Oct 26, 2026
|
14.51 | 15.18 | 14.24 | 15.14 | 15.14 | 194,200 |
|
Oct 23, 2026
|
14.66 | 14.84 | 14.12 | 14.51 | 14.51 | 171,900 |
|
Oct 22, 2026
|
15.55 | 15.56 | 14.67 | 14.70 | 14.70 | 240,900 |
|
Oct 21, 2026
|
16.26 | 16.39 | 15.87 | 16.13 | 16.13 | 154,900 |
|
Oct 20, 2026
|
15.89 | 16.94 | 15.64 | 16.26 | 16.26 | 237,200 |
|
Oct 19, 2026
|
15.95 | 16.31 | 15.73 | 16.08 | 16.08 | 130,200 |
|
Oct 16, 2026
|
15.97 | 16.42 | 15.44 | 15.89 | 15.89 | 185,900 |
|
Oct 15, 2026
|
15.43 | 16.10 | 15.11 | 15.97 | 15.97 | 99,800 |
|
Oct 14, 2026
|
16.02 | 16.20 | 15.29 | 15.47 | 15.47 | 127,800 |
|
Oct 13, 2026
|
16.95 | 16.95 | 16.34 | 16.48 | 16.48 | 83,400 |
|
Oct 9, 2026
|
16.99 | 17.47 | 16.80 | 17.22 | 17.22 | 85,100 |
|
Oct 8, 2026
|
16.48 | 16.77 | 16.28 | 16.63 | 16.63 | 88,100 |
|
Oct 7, 2026
|
17.01 | 17.15 | 16.33 | 16.56 | 16.56 | 113,100 |
|
Oct 6, 2026
|
17.36 | 17.55 | 16.88 | 17.41 | 17.41 | 77,600 |
|
Oct 5, 2026
|
17.27 | 17.37 | 16.40 | 17.20 | 17.20 | 104,100 |
|
Oct 2, 2026
|
17.39 | 17.64 | 17.07 | 17.25 | 17.25 | 77,000 |
|
Oct 1, 2026
|
17.45 | 17.49 | 16.97 | 17.12 | 17.12 | 115,100 |
|
Sep 30, 2026
|
17.69 | 18.10 | 17.35 | 17.44 | 17.44 | 102,500 |
|
Sep 29, 2026
|
17.37 | 17.78 | 17.25 | 17.69 | 17.69 | 101,400 |
|
Sep 28, 2026
|
17.53 | 17.73 | 17.25 | 17.37 | 17.37 | 99,800 |
|
Sep 25, 2026
|
18.31 | 18.31 | 17.88 | 18.23 | 18.23 | 66,100 |
|
Sep 24, 2026
|
18.13 | 18.35 | 17.77 | 18.32 | 18.32 | 104,300 |
|
Sep 23, 2026
|
18.70 | 18.78 | 18.17 | 18.60 | 18.60 | 164,800 |
|
Sep 22, 2026
|
18.12 | 19.39 | 18.12 | 19.20 | 19.20 | 119,500 |
|
Sep 21, 2026
|
18.25 | 18.27 | 17.84 | 18.09 | 18.09 | 98,200 |
|
Sep 18, 2026
|
17.77 | 18.54 | 17.77 | 18.13 | 18.13 | 704,500 |
|
Sep 17, 2026
|
17.77 | 18.15 | 17.41 | 17.95 | 17.95 | 147,100 |
|
Sep 16, 2026
|
18.10 | 18.35 | 16.89 | 17.20 | 17.20 | 284,800 |
|
Sep 15, 2026
|
18.61 | 18.80 | 17.66 | 17.86 | 17.86 | 203,000 |
|
Sep 14, 2026
|
19.13 | 19.13 | 17.92 | 18.45 | 18.45 | 274,800 |
|
Sep 11, 2026
|
20.64 | 21.02 | 19.40 | 19.46 | 19.46 | 212,700 |
|
Sep 10, 2026
|
20.14 | 20.61 | 19.92 | 20.29 | 20.29 | 149,600 |
|
Sep 9, 2026
|
22.50 | 22.74 | 20.67 | 20.79 | 20.79 | 433,300 |
|
Sep 8, 2026
|
23.09 | 24.14 | 23.00 | 23.31 | 23.31 | 133,500 |
|
Sep 4, 2026
|
23.15 | 23.48 | 22.88 | 23.10 | 23.10 | 84,700 |
|
Sep 3, 2026
|
22.91 | 23.63 | 22.30 | 23.15 | 23.15 | 169,600 |
|
Sep 2, 2026
|
21.05 | 22.61 | 21.05 | 22.46 | 22.46 | 118,200 |
|
Sep 1, 2026
|
20.39 | 21.79 | 20.13 | 21.05 | 21.05 | 165,100 |
|
Aug 31, 2026
|
21.07 | 21.25 | 20.59 | 20.79 | 20.79 | 484,300 |
|
Aug 28, 2026
|
22.19 | 22.36 | 20.81 | 21.10 | 21.10 | 154,900 |
|
Aug 27, 2026
|
21.73 | 22.16 | 21.25 | 22.11 | 22.11 | 146,300 |
|
Aug 26, 2026
|
22.50 | 22.87 | 21.60 | 21.75 | 21.75 | 115,600 |
|
Aug 25, 2026
|
21.98 | 22.95 | 21.97 | 22.74 | 22.74 | 168,700 |
|
Aug 24, 2026
|
21.98 | 22.58 | 21.30 | 22.23 | 22.23 | 156,700 |
|
Aug 21, 2026
|
21.61 | 21.91 | 21.05 | 21.52 | 21.52 | 129,100 |
|
Aug 20, 2026
|
20.92 | 21.29 | 20.47 | 20.93 | 20.93 | 149,200 |
|
Aug 19, 2026
|
20.78 | 21.44 | 20.66 | 21.28 | 21.28 | 144,700 |
|
Aug 18, 2026
|
19.84 | 20.65 | 19.55 | 20.19 | 20.19 | 110,500 |
|
Aug 17, 2026
|
20.51 | 20.86 | 20.10 | 20.17 | 20.17 | 98,700 |
|
Aug 14, 2026
|
20.43 | 20.81 | 20.34 | 20.49 | 20.49 | 72,400 |
|
Aug 13, 2026
|
19.76 | 20.45 | 19.38 | 20.22 | 20.22 | 140,800 |
|
Aug 12, 2026
|
21.29 | 21.41 | 19.49 | 19.89 | 19.89 | 98,400 |
|
Aug 11, 2026
|
19.91 | 20.21 | 19.58 | 20.08 | 20.08 | 146,600 |
|
Aug 10, 2026
|
19.88 | 20.09 | 19.51 | 19.78 | 19.78 | 112,800 |
|
Aug 7, 2026
|
19.47 | 20.20 | 19.25 | 19.70 | 19.70 | 163,500 |
|
Aug 6, 2026
|
18.37 | 18.84 | 18.06 | 18.67 | 18.67 | 125,200 |
|
Aug 5, 2026
|
18.72 | 19.15 | 18.06 | 18.30 | 18.30 | 364,000 |
|
Aug 4, 2026
|
18.00 | 19.04 | 17.87 | 18.24 | 18.24 | 200,800 |
|
Jul 31, 2026
|
18.03 | 18.03 | 17.28 | 17.30 | 17.30 | 75,700 |
|
Jul 30, 2026
|
17.81 | 18.40 | 17.65 | 18.33 | 18.33 | 49,800 |
|
Jul 29, 2026
|
17.95 | 18.09 | 16.75 | 17.36 | 17.36 | 102,900 |
|
Jul 28, 2026
|
17.81 | 18.18 | 17.17 | 17.95 | 17.95 | 90,100 |
|
Jul 27, 2026
|
17.96 | 18.35 | 17.23 | 18.16 | 18.16 | 82,000 |
|
Jul 24, 2026
|
17.81 | 18.40 | 17.50 | 17.93 | 17.93 | 64,800 |
|
Jul 23, 2026
|
18.20 | 18.38 | 17.65 | 17.87 | 17.87 | 83,500 |
|
Jul 22, 2026
|
18.27 | 19.37 | 18.27 | 18.60 | 18.60 | 118,100 |
|
Jul 21, 2026
|
17.43 | 18.29 | 17.36 | 18.25 | 18.25 | 118,100 |
|
Jul 20, 2026
|
16.90 | 17.29 | 16.90 | 17.18 | 17.18 | 79,100 |
|
Jul 17, 2026
|
15.86 | 17.41 | 15.86 | 16.94 | 16.94 | 149,200 |
|
Jul 16, 2026
|
16.91 | 17.18 | 15.95 | 16.44 | 16.44 | 96,500 |
|
Jul 15, 2026
|
17.82 | 18.30 | 17.20 | 17.35 | 17.35 | 106,400 |
|
Jul 14, 2026
|
18.17 | 18.53 | 17.97 | 18.23 | 18.23 | 93,800 |
|
Jul 13, 2026
|
17.59 | 17.60 | 17.08 | 17.48 | 17.48 | 78,400 |
|
Jul 10, 2026
|
18.02 | 18.15 | 17.46 | 17.93 | 17.93 | 73,400 |
|
Jul 9, 2026
|
17.23 | 18.19 | 17.23 | 18.09 | 18.09 | 101,600 |
|
Jul 8, 2026
|
17.31 | 17.32 | 16.20 | 16.83 | 16.83 | 137,400 |
|
Jul 7, 2026
|
18.42 | 18.43 | 17.64 | 17.84 | 17.84 | 83,200 |
|
Jul 6, 2026
|
19.24 | 19.50 | 18.99 | 19.22 | 19.22 | 112,500 |
|
Jul 3, 2026
|
19.05 | 19.91 | 19.05 | 19.64 | 19.64 | 39,800 |
|
Jul 2, 2026
|
18.21 | 18.89 | 17.83 | 18.81 | 18.81 | 252,700 |
|
Jun 30, 2026
|
17.51 | 17.91 | 17.45 | 17.45 | 17.45 | 146,000 |
|
Jun 29, 2026
|
18.69 | 18.72 | 17.75 | 17.86 | 17.86 | 127,400 |
|
Jun 26, 2026
|
17.59 | 18.73 | 17.59 | 18.37 | 18.37 | 70,600 |
|
Jun 25, 2026
|
17.71 | 18.44 | 17.49 | 17.82 | 17.82 | 162,200 |
|
Jun 24, 2026
|
17.75 | 18.12 | 17.13 | 17.62 | 17.62 | 117,900 |
|
Jun 23, 2026
|
18.52 | 19.19 | 18.43 | 18.46 | 18.46 | 64,400 |
|
Jun 22, 2026
|
20.25 | 20.25 | 18.87 | 19.70 | 19.70 | 197,800 |
|
Jun 19, 2026
|
18.77 | 19.36 | 18.55 | 19.24 | 19.24 | 102,000 |
|
Jun 18, 2026
|
20.54 | 20.82 | 19.03 | 19.44 | 19.44 | 184,300 |
|
Jun 17, 2026
|
21.37 | 21.79 | 20.34 | 20.47 | 20.47 | 166,500 |
|
Jun 16, 2026
|
21.95 | 22.01 | 21.21 | 21.31 | 21.31 | 97,400 |
|
Jun 15, 2026
|
20.72 | 22.66 | 20.72 | 21.49 | 21.49 | 141,900 |
|
Jun 12, 2026
|
19.09 | 19.80 | 18.94 | 19.76 | 19.76 | 136,700 |
|
Jun 11, 2026
|
18.47 | 19.34 | 18.09 | 18.98 | 18.98 | 197,100 |
|
Jun 10, 2026
|
18.46 | 19.18 | 18.09 | 18.11 | 18.11 | 189,500 |
|
Jun 9, 2026
|
19.83 | 20.20 | 18.50 | 19.19 | 19.19 | 136,000 |
|
Jun 8, 2026
|
19.58 | 20.43 | 19.34 | 19.76 | 19.76 | 169,100 |
|
Jun 5, 2026
|
21.43 | 21.57 | 19.20 | 19.30 | 19.30 | 217,200 |
|
Jun 4, 2026
|
22.43 | 22.68 | 21.77 | 22.00 | 22.00 | 88,500 |
|
Jun 3, 2026
|
22.41 | 22.79 | 21.70 | 22.19 | 22.19 | 145,800 |
|
Jun 2, 2026
|
21.97 | 23.18 | 21.82 | 23.16 | 23.16 | 178,300 |
|
Jun 1, 2026
|
21.76 | 22.26 | 20.93 | 21.78 | 21.78 | 170,700 |
|
May 29, 2026
|
20.91 | 22.43 | 20.91 | 22.43 | 22.43 | 242,700 |
|
May 28, 2026
|
20.74 | 21.45 | 19.96 | 21.00 | 21.00 | 234,900 |
|
May 27, 2026
|
22.60 | 22.63 | 20.86 | 20.92 | 20.92 | 109,000 |
|
May 26, 2026
|
22.79 | 23.00 | 22.28 | 22.63 | 22.63 | 82,300 |
|
May 25, 2026
|
22.00 | 23.06 | 22.00 | 22.96 | 22.96 | 46,000 |
|
May 22, 2026
|
21.93 | 21.96 | 21.42 | 21.67 | 21.67 | 92,600 |
|
May 21, 2026
|
21.99 | 22.32 | 21.26 | 21.79 | 21.79 | 149,100 |
|
May 20, 2026
|
21.71 | 23.15 | 21.71 | 22.31 | 22.31 | 240,700 |
|
May 19, 2026
|
21.52 | 21.69 | 20.62 | 21.38 | 21.38 | 186,500 |
|
May 15, 2026
|
22.58 | 22.76 | 21.91 | 22.36 | 22.36 | 210,400 |
|
May 14, 2026
|
23.85 | 24.21 | 22.44 | 24.00 | 24.00 | 191,900 |
|
May 13, 2026
|
25.15 | 25.36 | 24.53 | 24.75 | 24.75 | 184,100 |
|
May 12, 2026
|
23.71 | 24.97 | 23.38 | 24.61 | 24.61 | 200,500 |
|
May 11, 2026
|
25.14 | 25.37 | 23.96 | 23.98 | 23.98 | 128,800 |
|
May 8, 2026
|
24.40 | 24.95 | 24.21 | 24.94 | 24.94 | 115,500 |
|
May 7, 2026
|
25.29 | 25.86 | 24.20 | 24.23 | 24.23 | 160,600 |
|
May 6, 2026
|
23.72 | 24.80 | 23.50 | 24.61 | 24.61 | 168,200 |
|
May 5, 2026
|
23.52 | 23.89 | 22.62 | 22.62 | 22.62 | 129,500 |
|
May 4, 2026
|
24.72 | 25.15 | 23.40 | 23.55 | 23.55 | 139,100 |
|
May 1, 2026
|
24.61 | 25.28 | 24.52 | 24.65 | 24.65 | 101,900 |
|
Apr 30, 2026
|
25.46 | 25.57 | 24.46 | 24.74 | 24.74 | 399,900 |
|
Apr 29, 2026
|
25.70 | 26.00 | 24.68 | 24.68 | 24.68 | 169,500 |
|
Apr 28, 2026
|
26.57 | 26.98 | 25.47 | 25.99 | 25.99 | 134,300 |
|
Apr 27, 2026
|
27.15 | 27.83 | 26.86 | 27.14 | 27.14 | 95,700 |
|
Apr 24, 2026
|
28.81 | 28.81 | 27.09 | 27.29 | 27.29 | 135,000 |
|
Apr 23, 2026
|
28.47 | 30.12 | 27.55 | 28.07 | 28.07 | 207,900 |
|
Apr 22, 2026
|
27.44 | 29.82 | 27.44 | 28.26 | 28.26 | 256,000 |
|
Apr 21, 2026
|
28.00 | 28.45 | 27.32 | 27.67 | 27.67 | 340,800 |
|
Apr 20, 2026
|
27.69 | 29.26 | 27.61 | 28.40 | 28.40 | 198,200 |
|
Apr 17, 2026
|
27.28 | 28.85 | 26.88 | 28.11 | 28.11 | 220,700 |
|
Apr 16, 2026
|
26.62 | 27.24 | 26.32 | 26.97 | 26.97 | 159,300 |
|
Apr 15, 2026
|
26.67 | 26.87 | 25.92 | 26.58 | 26.58 | 156,500 |
|
Apr 14, 2026
|
26.23 | 27.20 | 26.19 | 26.92 | 26.92 | 144,700 |
|
Apr 13, 2026
|
25.68 | 26.18 | 25.40 | 25.86 | 25.86 | 113,500 |
|
Apr 10, 2026
|
25.90 | 26.16 | 25.62 | 26.11 | 26.11 | 217,600 |
|
Apr 9, 2026
|
25.88 | 26.51 | 25.72 | 25.80 | 25.80 | 219,100 |
|
Apr 8, 2026
|
26.37 | 26.83 | 25.30 | 25.82 | 25.82 | 354,400 |
|
Apr 7, 2026
|
25.50 | 25.54 | 24.91 | 25.40 | 25.40 | 204,900 |
|
Apr 6, 2026
|
25.25 | 26.29 | 25.14 | 25.81 | 25.81 | 234,700 |
|
Apr 2, 2026
|
24.11 | 25.63 | 23.67 | 25.30 | 25.30 | 96,000 |
|
Apr 1, 2026
|
24.60 | 26.48 | 24.31 | 25.36 | 25.36 | 242,400 |
|
Mar 31, 2026
|
22.78 | 24.55 | 22.49 | 24.43 | 24.43 | 221,500 |
|
Mar 30, 2026
|
23.00 | 23.00 | 21.51 | 22.30 | 22.30 | 222,500 |
|
Mar 27, 2026
|
19.66 | 21.74 | 19.66 | 20.96 | 20.96 | 213,800 |
|
Mar 26, 2026
|
19.54 | 20.28 | 19.49 | 19.82 | 19.82 | 241,900 |
|
Mar 25, 2026
|
20.49 | 20.49 | 19.94 | 20.24 | 20.24 | 173,100 |
|
Mar 24, 2026
|
19.56 | 19.92 | 19.08 | 19.50 | 19.50 | 160,300 |
|
Mar 23, 2026
|
19.35 | 20.69 | 19.11 | 19.87 | 19.87 | 310,700 |
|
Mar 20, 2026
|
20.18 | 20.94 | 18.84 | 19.32 | 19.32 | 2,425,500 |
|
Mar 19, 2026
|
21.01 | 21.29 | 19.48 | 20.55 | 20.55 | 627,700 |
|
Mar 18, 2026
|
22.02 | 23.06 | 21.72 | 22.64 | 22.64 | 300,100 |
|
Mar 17, 2026
|
23.18 | 23.38 | 22.33 | 22.91 | 22.91 | 280,400 |
|
Mar 16, 2026
|
22.64 | 23.68 | 21.51 | 22.93 | 22.93 | 460,800 |
|
Mar 13, 2026
|
22.73 | 22.73 | 20.96 | 21.03 | 21.03 | 131,500 |
|
Mar 12, 2026
|
24.07 | 24.07 | 22.35 | 22.39 | 22.39 | 102,000 |
|
Mar 11, 2026
|
24.34 | 24.34 | 23.24 | 23.62 | 23.62 | 99,300 |
|
Mar 10, 2026
|
23.54 | 25.26 | 23.54 | 24.74 | 24.74 | 142,100 |
|
Mar 9, 2026
|
23.16 | 23.23 | 21.67 | 23.17 | 23.17 | 193,100 |
|
Mar 6, 2026
|
23.16 | 23.96 | 22.85 | 23.59 | 23.59 | 101,600 |
|
Mar 5, 2026
|
25.60 | 25.60 | 23.36 | 23.77 | 23.77 | 209,500 |
|
Mar 4, 2026
|
25.77 | 26.50 | 25.41 | 25.94 | 25.94 | 147,900 |
|
Mar 3, 2026
|
26.97 | 26.97 | 24.65 | 25.61 | 25.61 | 174,900 |
|
Mar 2, 2026
|
28.99 | 28.99 | 27.13 | 27.75 | 27.75 | 134,600 |
|
Feb 27, 2026
|
27.81 | 28.79 | 27.24 | 28.41 | 28.41 | 593,700 |
|
Feb 26, 2026
|
27.35 | 27.76 | 26.74 | 27.67 | 27.67 | 125,700 |
|
Feb 25, 2026
|
27.13 | 28.08 | 27.12 | 27.29 | 27.29 | 161,700 |
|
Feb 24, 2026
|
24.74 | 27.74 | 23.96 | 27.13 | 27.13 | 289,200 |
|
Feb 23, 2026
|
23.95 | 24.75 | 23.95 | 24.21 | 24.21 | 168,700 |
|
Feb 20, 2026
|
22.37 | 23.94 | 22.36 | 23.90 | 23.90 | 196,200 |
|
Feb 19, 2026
|
22.30 | 22.79 | 21.51 | 22.75 | 22.75 | 112,100 |
|
Feb 18, 2026
|
22.00 | 22.34 | 21.35 | 22.05 | 22.05 | 142,500 |
|
Feb 17, 2026
|
21.91 | 22.14 | 21.18 | 21.63 | 21.63 | 267,000 |
|
Feb 13, 2026
|
22.44 | 23.20 | 22.44 | 22.79 | 22.79 | 124,700 |
|
Feb 12, 2026
|
24.32 | 24.32 | 22.26 | 22.36 | 22.36 | 165,600 |
|
Feb 11, 2026
|
24.54 | 24.66 | 23.88 | 24.33 | 24.33 | 168,300 |
|
Feb 10, 2026
|
24.41 | 24.81 | 24.12 | 24.31 | 24.31 | 144,400 |
|
Feb 9, 2026
|
22.61 | 24.93 | 22.61 | 24.88 | 24.88 | 242,500 |
|
Feb 6, 2026
|
21.78 | 22.46 | 21.75 | 22.23 | 22.23 | 152,400 |
|
Feb 5, 2026
|
22.61 | 22.80 | 21.31 | 21.45 | 21.45 | 245,300 |
|
Feb 4, 2026
|
25.41 | 25.41 | 22.32 | 23.57 | 23.57 | 450,900 |
|
Feb 3, 2026
|
23.63 | 25.00 | 23.16 | 24.96 | 24.96 | 313,300 |
|
Feb 2, 2026
|
22.05 | 22.79 | 21.87 | 22.59 | 22.59 | 236,500 |
|
Jan 30, 2026
|
24.40 | 24.40 | 22.22 | 22.40 | 22.40 | 362,100 |
|
Jan 29, 2026
|
27.00 | 27.43 | 24.52 | 25.18 | 25.18 | 270,500 |
|
Jan 28, 2026
|
25.50 | 26.89 | 25.34 | 26.75 | 26.75 | 410,100 |
|
Jan 27, 2026
|
23.36 | 25.54 | 22.88 | 25.49 | 25.49 | 395,000 |
|
Jan 26, 2026
|
23.46 | 23.94 | 22.84 | 22.93 | 22.93 | 304,800 |
|
Jan 23, 2026
|
22.01 | 22.92 | 21.87 | 22.65 | 22.65 | 214,400 |
|
Jan 22, 2026
|
22.30 | 22.84 | 21.00 | 22.09 | 22.09 | 186,700 |
|
Jan 21, 2026
|
22.75 | 23.08 | 21.70 | 21.92 | 21.92 | 276,000 |
|
Jan 20, 2026
|
20.99 | 22.01 | 20.87 | 21.83 | 21.83 | 244,100 |
|
Jan 19, 2026
|
21.11 | 21.72 | 20.58 | 20.59 | 20.59 | 44,700 |
|
Jan 16, 2026
|
21.20 | 21.21 | 20.50 | 20.96 | 20.96 | 328,500 |
|
Jan 15, 2026
|
22.00 | 22.03 | 21.30 | 21.31 | 21.31 | 92,900 |
|
Jan 14, 2026
|
21.91 | 22.45 | 21.70 | 22.06 | 22.06 | 202,100 |
|
Jan 13, 2026
|
22.21 | 22.93 | 21.48 | 21.91 | 21.91 | 217,700 |
|
Jan 12, 2026
|
20.61 | 21.48 | 20.61 | 21.29 | 21.29 | 202,400 |
|
Jan 9, 2026
|
20.21 | 20.33 | 19.83 | 20.00 | 20.00 | 90,300 |
|
Jan 8, 2026
|
20.12 | 20.60 | 19.89 | 20.24 | 20.24 | 88,800 |
|
Jan 7, 2026
|
19.50 | 20.64 | 19.32 | 20.45 | 20.45 | 244,800 |
|
Jan 6, 2026
|
20.19 | 20.41 | 19.63 | 19.84 | 19.84 | 136,000 |
|
Jan 5, 2026
|
19.52 | 20.19 | 19.52 | 19.87 | 19.87 | 383,900 |
|
Jan 2, 2026
|
20.58 | 20.58 | 18.88 | 19.18 | 19.18 | 238,100 |
|
Dec 31, 2025
|
20.41 | 20.82 | 19.92 | 20.00 | 20.00 | 155,500 |
|
Dec 30, 2025
|
20.89 | 21.00 | 20.42 | 20.60 | 20.60 | 265,300 |
|
Dec 29, 2025
|
20.57 | 20.70 | 19.75 | 20.14 | 20.14 | 255,800 |
|
Dec 24, 2025
|
20.75 | 20.79 | 20.54 | 20.71 | 20.71 | 48,000 |
|
Dec 23, 2025
|
20.98 | 21.14 | 20.62 | 20.67 | 20.67 | 157,200 |
|
Dec 22, 2025
|
19.54 | 20.96 | 19.53 | 20.82 | 20.82 | 296,900 |
|
Dec 19, 2025
|
18.79 | 19.59 | 18.79 | 19.27 | 19.27 | 250,800 |
|
Dec 18, 2025
|
18.78 | 19.35 | 18.61 | 18.67 | 18.67 | 161,900 |
|
Dec 17, 2025
|
18.07 | 19.38 | 17.96 | 18.88 | 18.88 | 338,600 |
|
Dec 16, 2025
|
17.62 | 17.90 | 17.50 | 17.86 | 17.86 | 125,000 |
|
Dec 15, 2025
|
18.06 | 18.06 | 17.28 | 17.64 | 17.64 | 189,300 |
|
Dec 12, 2025
|
17.15 | 17.78 | 17.11 | 17.67 | 17.67 | 204,000 |
|
Dec 11, 2025
|
16.35 | 17.19 | 16.27 | 17.05 | 17.05 | 152,800 |
|
Dec 10, 2025
|
15.63 | 16.56 | 15.56 | 16.31 | 16.31 | 320,400 |
|
Dec 9, 2025
|
15.60 | 15.83 | 15.44 | 15.53 | 15.53 | 226,600 |
|
Dec 8, 2025
|
16.00 | 16.02 | 15.58 | 15.74 | 15.74 | 382,100 |
|
Dec 5, 2025
|
15.96 | 16.10 | 15.70 | 15.81 | 15.81 | 164,100 |
|
Dec 4, 2025
|
15.85 | 16.24 | 15.80 | 15.99 | 15.99 | 155,500 |
|
Dec 3, 2025
|
15.88 | 16.27 | 15.66 | 16.00 | 16.00 | 231,300 |
|
Dec 2, 2025
|
15.69 | 15.80 | 15.48 | 15.71 | 15.71 | 132,200 |
|
Dec 1, 2025
|
16.15 | 16.15 | 15.40 | 15.63 | 15.63 | 173,300 |
|
Nov 28, 2025
|
15.59 | 16.30 | 15.55 | 15.92 | 15.92 | 221,400 |
|
Nov 27, 2025
|
15.63 | 16.00 | 15.36 | 15.40 | 15.40 | 39,400 |
|
Nov 26, 2025
|
15.79 | 15.83 | 15.53 | 15.58 | 15.58 | 137,200 |
|
Nov 25, 2025
|
15.28 | 15.70 | 15.13 | 15.57 | 15.57 | 151,800 |
|
Nov 24, 2025
|
14.23 | 15.13 | 14.23 | 15.05 | 15.05 | 447,900 |
|
Nov 21, 2025
|
13.99 | 14.42 | 13.81 | 14.14 | 14.14 | 151,700 |
|
Nov 20, 2025
|
14.94 | 15.06 | 13.94 | 13.98 | 13.98 | 149,000 |
|
Nov 19, 2025
|
14.90 | 15.20 | 14.55 | 14.79 | 14.79 | 113,500 |
|
Nov 18, 2025
|
14.50 | 14.90 | 14.27 | 14.59 | 14.59 | 110,800 |
|
Nov 17, 2025
|
14.75 | 14.96 | 14.33 | 14.53 | 14.53 | 126,700 |
|
Nov 14, 2025
|
14.15 | 14.92 | 13.76 | 14.85 | 14.85 | 153,700 |
|
Nov 13, 2025
|
15.30 | 15.38 | 14.48 | 14.55 | 14.55 | 110,400 |
|
Nov 12, 2025
|
15.17 | 15.53 | 15.17 | 15.38 | 15.38 | 220,500 |
|
Nov 11, 2025
|
15.46 | 15.46 | 14.98 | 15.06 | 15.06 | 107,700 |
|
Nov 10, 2025
|
15.34 | 15.47 | 15.20 | 15.30 | 15.30 | 168,400 |
|
Nov 7, 2025
|
14.76 | 14.92 | 14.46 | 14.80 | 14.80 | 157,500 |
|
Nov 6, 2025
|
15.37 | 15.62 | 14.73 | 14.74 | 14.74 | 111,300 |
|
Nov 5, 2025
|
15.50 | 15.76 | 15.28 | 15.35 | 15.35 | 87,200 |
|
Nov 4, 2025
|
16.57 | 16.57 | 15.22 | 15.28 | 15.28 | 169,000 |
|
Nov 3, 2025
|
16.21 | 17.13 | 16.20 | 16.61 | 16.61 | 303,600 |
|
Oct 31, 2025
|
16.33 | 16.41 | 15.79 | 16.00 | 16.00 | 1,710,600 |
|
Oct 30, 2025
|
15.85 | 16.47 | 15.66 | 16.25 | 16.25 | 205,500 |
