Toronto - Delayed Quote
CAD
D2L Inc. (DTOL.TO)
11.69
+0.22
(+1.92%)
At close: November 5 at 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
11.48 | 11.70 | 11.30 | 11.69 | 11.69 | 22,041 |
|
Nov 4, 2026
|
11.09 | 11.49 | 11.00 | 11.47 | 11.47 | 13,400 |
|
Nov 3, 2026
|
11.00 | 11.01 | 10.85 | 10.93 | 10.93 | 5,400 |
|
Nov 2, 2026
|
10.91 | 11.19 | 10.91 | 11.00 | 11.00 | 9,300 |
|
Oct 30, 2026
|
11.15 | 11.15 | 10.60 | 10.76 | 10.76 | 10,600 |
|
Oct 29, 2026
|
10.96 | 11.37 | 10.96 | 11.33 | 11.33 | 11,600 |
|
Oct 28, 2026
|
11.07 | 11.07 | 10.93 | 11.03 | 11.03 | 22,100 |
|
Oct 27, 2026
|
11.00 | 11.33 | 11.00 | 11.07 | 11.07 | 70,300 |
|
Oct 26, 2026
|
11.18 | 11.18 | 10.94 | 10.94 | 10.94 | 17,600 |
|
Oct 23, 2026
|
11.10 | 11.10 | 11.00 | 11.07 | 11.07 | 28,000 |
|
Oct 22, 2026
|
11.15 | 11.19 | 10.96 | 11.07 | 11.07 | 24,400 |
|
Oct 21, 2026
|
11.27 | 11.27 | 11.15 | 11.18 | 11.18 | 3,100 |
|
Oct 20, 2026
|
11.15 | 11.35 | 11.14 | 11.30 | 11.30 | 24,900 |
|
Oct 19, 2026
|
11.18 | 11.22 | 11.10 | 11.18 | 11.18 | 13,900 |
|
Oct 16, 2026
|
11.17 | 11.20 | 10.98 | 11.12 | 11.12 | 58,600 |
|
Oct 15, 2026
|
11.08 | 11.50 | 11.00 | 11.10 | 11.10 | 34,500 |
|
Oct 14, 2026
|
10.80 | 11.15 | 10.80 | 11.13 | 11.13 | 48,800 |
|
Oct 13, 2026
|
10.39 | 10.92 | 10.37 | 10.88 | 10.88 | 76,400 |
|
Oct 9, 2026
|
10.37 | 10.46 | 10.31 | 10.39 | 10.39 | 29,000 |
|
Oct 8, 2026
|
10.44 | 10.45 | 10.11 | 10.30 | 10.30 | 31,800 |
|
Oct 7, 2026
|
10.47 | 10.56 | 10.24 | 10.34 | 10.34 | 86,800 |
|
Oct 6, 2026
|
10.45 | 10.60 | 10.34 | 10.35 | 10.35 | 4,800 |
|
Oct 5, 2026
|
10.36 | 10.93 | 10.29 | 10.66 | 10.66 | 22,900 |
|
Oct 2, 2026
|
10.05 | 10.49 | 10.02 | 10.28 | 10.28 | 68,000 |
|
Oct 1, 2026
|
10.08 | 10.08 | 9.93 | 10.05 | 10.05 | 23,200 |
|
Sep 30, 2026
|
10.28 | 10.28 | 9.82 | 10.00 | 10.00 | 13,400 |
|
Sep 29, 2026
|
9.63 | 10.16 | 9.63 | 10.00 | 10.00 | 2,000 |
|
Sep 28, 2026
|
10.00 | 10.18 | 10.00 | 10.18 | 10.18 | 9,500 |
|
Sep 25, 2026
|
9.99 | 10.06 | 9.94 | 10.00 | 10.00 | 30,000 |
|
Sep 24, 2026
|
9.53 | 10.14 | 9.53 | 9.93 | 9.93 | 42,800 |
|
Sep 23, 2026
|
9.34 | 10.22 | 9.34 | 10.22 | 10.22 | 20,000 |
|
Sep 22, 2026
|
10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 9,800 |
|
Sep 21, 2026
|
9.69 | 10.26 | 9.69 | 10.26 | 10.26 | 8,800 |
|
Sep 18, 2026
|
9.92 | 10.25 | 9.91 | 10.17 | 10.17 | 30,700 |
|
Sep 17, 2026
|
10.02 | 10.16 | 9.88 | 9.98 | 9.98 | 20,300 |
|
Sep 16, 2026
|
10.11 | 10.12 | 9.97 | 10.02 | 10.02 | 14,500 |
|
Sep 15, 2026
|
10.09 | 10.19 | 9.94 | 10.11 | 10.11 | 14,700 |
|
Sep 14, 2026
|
9.54 | 10.22 | 9.54 | 10.03 | 10.03 | 8,400 |
|
Sep 11, 2026
|
9.97 | 10.10 | 9.75 | 10.00 | 10.00 | 22,400 |
|
Sep 10, 2026
|
9.41 | 10.05 | 9.37 | 10.03 | 10.03 | 72,100 |
|
Sep 9, 2026
|
10.05 | 10.51 | 9.80 | 10.48 | 10.48 | 58,700 |
|
Sep 8, 2026
|
10.89 | 10.89 | 9.95 | 9.95 | 9.95 | 12,000 |
|
Sep 4, 2026
|
10.51 | 10.51 | 10.19 | 10.31 | 10.31 | 2,600 |
|
Sep 3, 2026
|
10.34 | 10.34 | 10.13 | 10.25 | 10.25 | 5,200 |
|
Sep 2, 2026
|
10.26 | 10.40 | 10.25 | 10.40 | 10.40 | 3,100 |
|
Sep 1, 2026
|
10.42 | 10.42 | 10.02 | 10.26 | 10.26 | 13,700 |
|
Aug 31, 2026
|
10.24 | 10.88 | 10.24 | 10.52 | 10.52 | 51,700 |
|
Aug 28, 2026
|
9.81 | 10.24 | 9.81 | 10.22 | 10.22 | 29,800 |
|
Aug 27, 2026
|
9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 148,900 |
|
Aug 26, 2026
|
9.88 | 9.93 | 9.75 | 9.93 | 9.93 | 51,600 |
|
Aug 25, 2026
|
9.54 | 9.97 | 9.54 | 9.97 | 9.97 | 104,200 |
|
Aug 24, 2026
|
9.00 | 9.64 | 9.00 | 9.58 | 9.58 | 165,900 |
|
Aug 21, 2026
|
9.21 | 9.36 | 9.21 | 9.31 | 9.31 | 8,400 |
|
Aug 20, 2026
|
8.85 | 9.12 | 8.85 | 9.12 | 9.12 | 17,600 |
|
Aug 19, 2026
|
8.92 | 9.04 | 8.84 | 9.00 | 9.00 | 44,600 |
|
Aug 18, 2026
|
8.97 | 9.03 | 8.90 | 9.02 | 9.02 | 45,700 |
|
Aug 17, 2026
|
9.30 | 9.30 | 8.94 | 9.07 | 9.07 | 19,400 |
|
Aug 14, 2026
|
9.51 | 9.51 | 8.82 | 9.15 | 9.15 | 29,700 |
|
Aug 13, 2026
|
9.05 | 9.13 | 8.90 | 9.01 | 9.01 | 51,600 |
|
Aug 12, 2026
|
9.30 | 9.30 | 8.97 | 9.08 | 9.08 | 79,000 |
|
Aug 11, 2026
|
9.33 | 9.50 | 9.26 | 9.31 | 9.31 | 9,200 |
|
Aug 10, 2026
|
9.31 | 9.47 | 9.30 | 9.38 | 9.38 | 4,300 |
|
Aug 7, 2026
|
9.31 | 9.53 | 9.29 | 9.45 | 9.45 | 8,200 |
|
Aug 6, 2026
|
9.40 | 9.42 | 9.28 | 9.39 | 9.39 | 5,900 |
|
Aug 5, 2026
|
9.58 | 9.58 | 9.40 | 9.46 | 9.46 | 7,000 |
|
Aug 4, 2026
|
9.67 | 9.70 | 9.43 | 9.48 | 9.48 | 7,200 |
|
Jul 31, 2026
|
9.38 | 9.41 | 9.30 | 9.30 | 9.30 | 10,300 |
|
Jul 30, 2026
|
10.10 | 10.10 | 9.30 | 9.30 | 9.30 | 31,200 |
|
Jul 29, 2026
|
10.21 | 10.21 | 9.84 | 9.97 | 9.97 | 16,900 |
|
Jul 28, 2026
|
10.10 | 10.20 | 9.99 | 10.20 | 10.20 | 20,700 |
|
Jul 27, 2026
|
9.99 | 10.37 | 9.84 | 10.10 | 10.10 | 48,000 |
|
Jul 24, 2026
|
9.75 | 9.98 | 9.70 | 9.71 | 9.71 | 8,200 |
|
Jul 23, 2026
|
9.45 | 9.70 | 9.45 | 9.59 | 9.59 | 12,200 |
|
Jul 22, 2026
|
9.79 | 9.80 | 9.35 | 9.44 | 9.44 | 40,500 |
|
Jul 21, 2026
|
9.77 | 9.80 | 9.60 | 9.79 | 9.79 | 53,400 |
|
Jul 20, 2026
|
9.81 | 10.03 | 9.80 | 9.81 | 9.81 | 10,700 |
|
Jul 17, 2026
|
10.33 | 10.33 | 9.60 | 9.86 | 9.86 | 19,900 |
|
Jul 16, 2026
|
10.26 | 10.54 | 10.25 | 10.33 | 10.33 | 106,600 |
|
Jul 15, 2026
|
10.32 | 10.66 | 10.31 | 10.33 | 10.33 | 19,800 |
|
Jul 14, 2026
|
10.11 | 10.52 | 10.11 | 10.32 | 10.32 | 39,700 |
|
Jul 13, 2026
|
10.37 | 10.37 | 10.06 | 10.17 | 10.17 | 29,800 |
|
Jul 10, 2026
|
10.50 | 10.50 | 10.40 | 10.41 | 10.41 | 7,300 |
|
Jul 9, 2026
|
10.70 | 10.70 | 10.35 | 10.42 | 10.42 | 14,100 |
|
Jul 8, 2026
|
10.70 | 10.80 | 10.52 | 10.71 | 10.71 | 17,400 |
|
Jul 7, 2026
|
10.85 | 10.85 | 10.41 | 10.68 | 10.68 | 12,100 |
|
Jul 6, 2026
|
10.27 | 10.77 | 10.16 | 10.56 | 10.56 | 14,200 |
|
Jul 3, 2026
|
10.37 | 10.50 | 10.23 | 10.34 | 10.34 | 19,700 |
|
Jul 2, 2026
|
10.14 | 10.55 | 10.08 | 10.42 | 10.42 | 39,800 |
|
Jun 30, 2026
|
10.05 | 10.35 | 10.01 | 10.22 | 10.22 | 7,400 |
|
Jun 29, 2026
|
10.01 | 10.17 | 10.01 | 10.11 | 10.11 | 3,100 |
|
Jun 26, 2026
|
10.02 | 10.22 | 10.01 | 10.15 | 10.15 | 10,400 |
|
Jun 25, 2026
|
9.90 | 10.16 | 9.81 | 9.96 | 9.96 | 31,700 |
|
Jun 24, 2026
|
9.89 | 10.18 | 9.85 | 9.91 | 9.91 | 10,000 |
|
Jun 23, 2026
|
10.08 | 10.08 | 9.70 | 9.70 | 9.70 | 25,000 |
|
Jun 22, 2026
|
10.07 | 10.22 | 9.90 | 9.90 | 9.90 | 19,000 |
|
Jun 19, 2026
|
10.22 | 10.23 | 10.12 | 10.12 | 10.12 | 5,400 |
|
Jun 18, 2026
|
10.25 | 10.34 | 10.06 | 10.20 | 10.20 | 18,500 |
|
Jun 17, 2026
|
10.16 | 10.34 | 10.15 | 10.17 | 10.17 | 25,600 |
|
Jun 16, 2026
|
10.26 | 10.37 | 9.85 | 10.23 | 10.23 | 17,500 |
|
Jun 15, 2026
|
10.20 | 10.68 | 10.20 | 10.38 | 10.38 | 22,900 |
|
Jun 12, 2026
|
10.53 | 10.53 | 10.13 | 10.36 | 10.36 | 18,400 |
|
Jun 11, 2026
|
10.11 | 10.72 | 9.95 | 10.63 | 10.63 | 50,300 |
|
Jun 10, 2026
|
9.72 | 10.76 | 9.71 | 10.15 | 10.15 | 232,900 |
|
Jun 9, 2026
|
9.57 | 9.81 | 9.17 | 9.17 | 9.17 | 33,500 |
|
Jun 8, 2026
|
9.57 | 9.75 | 9.41 | 9.50 | 9.50 | 70,300 |
|
Jun 5, 2026
|
9.53 | 9.63 | 9.35 | 9.35 | 9.35 | 22,700 |
|
Jun 4, 2026
|
9.61 | 9.79 | 9.51 | 9.62 | 9.62 | 12,100 |
|
Jun 3, 2026
|
9.99 | 9.99 | 9.56 | 9.61 | 9.61 | 12,100 |
|
Jun 2, 2026
|
10.15 | 10.15 | 9.78 | 9.78 | 9.78 | 84,200 |
|
Jun 1, 2026
|
9.55 | 10.26 | 9.45 | 10.10 | 10.10 | 53,100 |
|
May 29, 2026
|
9.35 | 9.49 | 9.20 | 9.34 | 9.34 | 2,900 |
|
May 28, 2026
|
9.33 | 9.48 | 9.21 | 9.21 | 9.21 | 16,300 |
|
May 27, 2026
|
9.31 | 9.38 | 9.25 | 9.33 | 9.33 | 6,700 |
|
May 26, 2026
|
9.26 | 9.35 | 9.15 | 9.28 | 9.28 | 22,200 |
|
May 25, 2026
|
8.80 | 9.41 | 8.80 | 9.41 | 9.41 | 11,900 |
|
May 22, 2026
|
8.76 | 9.00 | 8.76 | 8.97 | 8.97 | 11,100 |
|
May 21, 2026
|
8.86 | 9.01 | 8.86 | 8.96 | 8.96 | 8,600 |
|
May 20, 2026
|
8.94 | 9.28 | 8.94 | 9.18 | 9.18 | 11,000 |
|
May 19, 2026
|
9.54 | 9.54 | 8.79 | 8.94 | 8.94 | 31,600 |
|
May 15, 2026
|
9.21 | 9.22 | 8.94 | 9.07 | 9.07 | 23,500 |
|
May 14, 2026
|
9.17 | 9.21 | 8.96 | 9.21 | 9.21 | 115,900 |
|
May 13, 2026
|
8.91 | 9.28 | 8.88 | 9.16 | 9.16 | 247,800 |
|
May 12, 2026
|
9.00 | 9.08 | 8.84 | 8.91 | 8.91 | 27,700 |
|
May 11, 2026
|
9.69 | 9.69 | 8.92 | 9.04 | 9.04 | 30,100 |
|
May 8, 2026
|
10.06 | 10.06 | 9.50 | 9.52 | 9.52 | 18,900 |
|
May 7, 2026
|
9.53 | 10.02 | 9.53 | 9.80 | 9.80 | 17,000 |
|
May 6, 2026
|
9.69 | 9.75 | 9.44 | 9.59 | 9.59 | 29,100 |
|
May 5, 2026
|
9.80 | 9.80 | 9.45 | 9.63 | 9.63 | 20,900 |
|
May 4, 2026
|
9.75 | 10.03 | 9.51 | 9.80 | 9.80 | 49,900 |
|
May 1, 2026
|
9.35 | 9.72 | 9.34 | 9.49 | 9.49 | 45,900 |
|
Apr 30, 2026
|
9.68 | 9.68 | 9.17 | 9.33 | 9.33 | 34,100 |
|
Apr 29, 2026
|
9.83 | 9.83 | 9.31 | 9.51 | 9.51 | 169,700 |
|
Apr 28, 2026
|
9.65 | 9.94 | 9.50 | 9.74 | 9.74 | 51,600 |
|
Apr 27, 2026
|
9.18 | 9.86 | 9.18 | 9.81 | 9.81 | 55,200 |
|
Apr 24, 2026
|
9.48 | 9.62 | 9.30 | 9.44 | 9.44 | 33,600 |
|
Apr 23, 2026
|
9.67 | 9.67 | 9.24 | 9.34 | 9.34 | 59,200 |
|
Apr 22, 2026
|
10.26 | 10.39 | 9.64 | 9.73 | 9.73 | 65,100 |
|
Apr 21, 2026
|
8.83 | 10.36 | 8.83 | 10.04 | 10.04 | 205,300 |
|
Apr 20, 2026
|
9.13 | 9.14 | 8.80 | 8.81 | 8.81 | 27,300 |
|
Apr 17, 2026
|
9.29 | 9.55 | 8.95 | 9.08 | 9.08 | 61,500 |
|
Apr 16, 2026
|
8.68 | 9.21 | 8.68 | 9.08 | 9.08 | 33,700 |
|
Apr 15, 2026
|
8.94 | 9.24 | 8.64 | 8.70 | 8.70 | 61,900 |
|
Apr 14, 2026
|
8.43 | 8.94 | 8.17 | 8.81 | 8.81 | 898,900 |
|
Apr 13, 2026
|
8.00 | 8.60 | 7.99 | 8.52 | 8.52 | 37,200 |
|
Apr 10, 2026
|
8.45 | 8.48 | 8.00 | 8.05 | 8.05 | 40,600 |
|
Apr 9, 2026
|
8.44 | 8.66 | 8.32 | 8.40 | 8.40 | 22,300 |
|
Apr 8, 2026
|
9.00 | 9.26 | 8.30 | 8.50 | 8.50 | 15,300 |
|
Apr 7, 2026
|
8.65 | 8.65 | 8.31 | 8.31 | 8.31 | 17,600 |
|
Apr 6, 2026
|
7.93 | 9.10 | 7.93 | 8.68 | 8.68 | 110,200 |
|
Apr 2, 2026
|
8.02 | 8.25 | 7.57 | 7.83 | 7.83 | 167,300 |
|
Apr 1, 2026
|
8.45 | 8.82 | 8.38 | 8.58 | 8.58 | 41,000 |
|
Mar 31, 2026
|
7.87 | 8.55 | 7.54 | 8.41 | 8.41 | 32,600 |
|
Mar 30, 2026
|
7.62 | 7.89 | 7.52 | 7.88 | 7.88 | 34,500 |
|
Mar 27, 2026
|
8.13 | 8.13 | 7.15 | 7.40 | 7.40 | 70,200 |
|
Mar 26, 2026
|
7.75 | 7.91 | 7.70 | 7.91 | 7.91 | 23,000 |
|
Mar 25, 2026
|
7.99 | 8.08 | 7.60 | 7.64 | 7.64 | 27,600 |
|
Mar 24, 2026
|
8.82 | 8.82 | 7.82 | 7.91 | 7.91 | 24,400 |
|
Mar 23, 2026
|
8.01 | 8.20 | 7.94 | 8.13 | 8.13 | 28,000 |
|
Mar 20, 2026
|
8.46 | 8.46 | 7.87 | 7.99 | 7.99 | 29,000 |
|
Mar 19, 2026
|
9.48 | 9.69 | 8.29 | 8.38 | 8.38 | 41,400 |
|
Mar 18, 2026
|
9.01 | 9.03 | 8.70 | 9.03 | 9.03 | 17,700 |
|
Mar 17, 2026
|
8.99 | 9.24 | 8.95 | 9.24 | 9.24 | 19,700 |
|
Mar 16, 2026
|
8.91 | 9.18 | 8.88 | 8.91 | 8.91 | 21,900 |
|
Mar 13, 2026
|
9.20 | 9.35 | 8.90 | 8.90 | 8.90 | 41,200 |
|
Mar 12, 2026
|
9.22 | 9.27 | 9.12 | 9.27 | 9.27 | 10,700 |
|
Mar 11, 2026
|
9.22 | 9.30 | 9.08 | 9.25 | 9.25 | 17,100 |
|
Mar 10, 2026
|
9.45 | 9.45 | 9.05 | 9.26 | 9.26 | 27,100 |
|
Mar 9, 2026
|
9.32 | 9.45 | 9.00 | 9.45 | 9.45 | 26,700 |
|
Mar 6, 2026
|
9.71 | 9.71 | 9.25 | 9.44 | 9.44 | 10,000 |
|
Mar 5, 2026
|
9.65 | 9.67 | 9.46 | 9.54 | 9.54 | 20,200 |
|
Mar 4, 2026
|
9.66 | 9.77 | 9.58 | 9.65 | 9.65 | 27,600 |
|
Mar 3, 2026
|
9.77 | 9.77 | 9.48 | 9.62 | 9.62 | 35,200 |
|
Mar 2, 2026
|
9.77 | 9.98 | 9.75 | 9.80 | 9.80 | 19,000 |
|
Feb 27, 2026
|
9.90 | 10.03 | 9.69 | 9.84 | 9.84 | 16,300 |
|
Feb 26, 2026
|
9.72 | 10.10 | 9.72 | 10.02 | 10.02 | 59,900 |
|
Feb 25, 2026
|
10.03 | 10.03 | 9.77 | 9.80 | 9.80 | 44,300 |
|
Feb 24, 2026
|
10.02 | 10.07 | 9.77 | 10.00 | 10.00 | 46,100 |
|
Feb 23, 2026
|
10.59 | 10.59 | 10.05 | 10.05 | 10.05 | 24,100 |
|
Feb 20, 2026
|
9.99 | 10.68 | 9.99 | 10.68 | 10.68 | 15,500 |
|
Feb 19, 2026
|
10.31 | 10.31 | 10.00 | 10.00 | 10.00 | 17,700 |
|
Feb 18, 2026
|
9.94 | 10.58 | 9.94 | 10.32 | 10.32 | 22,600 |
|
Feb 17, 2026
|
10.36 | 10.43 | 9.61 | 9.94 | 9.94 | 123,600 |
|
Feb 13, 2026
|
10.51 | 10.68 | 10.15 | 10.39 | 10.39 | 29,500 |
|
Feb 12, 2026
|
10.90 | 10.90 | 10.50 | 10.65 | 10.65 | 52,100 |
|
Feb 11, 2026
|
11.11 | 11.11 | 10.69 | 10.75 | 10.75 | 134,600 |
|
Feb 10, 2026
|
11.15 | 11.28 | 11.02 | 11.19 | 11.19 | 21,300 |
|
Feb 9, 2026
|
11.25 | 11.27 | 10.97 | 11.15 | 11.15 | 11,500 |
|
Feb 6, 2026
|
10.74 | 11.30 | 10.74 | 11.10 | 11.10 | 3,500 |
|
Feb 5, 2026
|
11.00 | 11.00 | 10.60 | 10.86 | 10.86 | 14,200 |
|
Feb 4, 2026
|
10.61 | 11.26 | 10.60 | 10.95 | 10.95 | 26,400 |
|
Feb 3, 2026
|
11.20 | 11.23 | 10.66 | 10.81 | 10.81 | 35,600 |
|
Feb 2, 2026
|
10.97 | 11.55 | 10.97 | 11.18 | 11.18 | 20,600 |
|
Jan 30, 2026
|
11.03 | 11.04 | 10.79 | 10.87 | 10.87 | 16,000 |
|
Jan 29, 2026
|
11.78 | 11.78 | 10.85 | 11.11 | 11.11 | 29,400 |
|
Jan 28, 2026
|
11.38 | 11.43 | 11.05 | 11.05 | 11.05 | 15,300 |
|
Jan 27, 2026
|
11.50 | 11.51 | 11.23 | 11.31 | 11.31 | 20,700 |
|
Jan 26, 2026
|
11.50 | 11.59 | 11.38 | 11.45 | 11.45 | 25,400 |
|
Jan 23, 2026
|
11.91 | 11.91 | 11.50 | 11.50 | 11.50 | 20,400 |
|
Jan 22, 2026
|
11.51 | 11.84 | 11.50 | 11.57 | 11.57 | 73,800 |
|
Jan 21, 2026
|
11.51 | 11.80 | 11.39 | 11.50 | 11.50 | 26,200 |
|
Jan 20, 2026
|
11.69 | 11.80 | 10.80 | 11.27 | 11.27 | 137,200 |
|
Jan 19, 2026
|
11.98 | 11.98 | 11.69 | 11.69 | 11.69 | 9,700 |
|
Jan 16, 2026
|
12.50 | 12.50 | 11.84 | 11.97 | 11.97 | 62,300 |
|
Jan 15, 2026
|
13.05 | 13.05 | 12.31 | 12.40 | 12.40 | 41,200 |
|
Jan 14, 2026
|
13.30 | 13.75 | 12.85 | 12.85 | 12.85 | 61,400 |
|
Jan 13, 2026
|
13.50 | 13.50 | 13.12 | 13.14 | 13.14 | 22,800 |
|
Jan 12, 2026
|
13.70 | 13.90 | 13.40 | 13.50 | 13.50 | 24,500 |
|
Jan 9, 2026
|
14.48 | 14.49 | 13.55 | 13.67 | 13.67 | 63,700 |
|
Jan 8, 2026
|
13.64 | 13.86 | 13.61 | 13.75 | 13.75 | 6,500 |
|
Jan 7, 2026
|
13.75 | 13.93 | 13.64 | 13.64 | 13.64 | 23,300 |
|
Jan 6, 2026
|
13.52 | 13.89 | 13.52 | 13.76 | 13.76 | 12,500 |
|
Jan 5, 2026
|
13.56 | 13.87 | 13.45 | 13.60 | 13.60 | 24,400 |
|
Jan 2, 2026
|
13.49 | 13.69 | 13.38 | 13.56 | 13.56 | 28,800 |
|
Dec 31, 2025
|
13.67 | 13.73 | 13.50 | 13.51 | 13.51 | 14,700 |
|
Dec 30, 2025
|
14.04 | 14.05 | 13.62 | 13.62 | 13.62 | 51,400 |
|
Dec 29, 2025
|
13.96 | 14.20 | 13.73 | 14.04 | 14.04 | 34,500 |
|
Dec 24, 2025
|
14.09 | 14.15 | 13.80 | 13.93 | 13.93 | 4,000 |
|
Dec 23, 2025
|
14.34 | 14.43 | 13.88 | 14.07 | 14.07 | 28,700 |
|
Dec 22, 2025
|
14.29 | 14.79 | 14.29 | 14.32 | 14.32 | 14,200 |
|
Dec 19, 2025
|
14.20 | 14.64 | 14.20 | 14.37 | 14.37 | 25,500 |
|
Dec 18, 2025
|
14.14 | 14.31 | 13.96 | 14.15 | 14.15 | 39,400 |
|
Dec 17, 2025
|
14.18 | 14.25 | 14.10 | 14.15 | 14.15 | 31,600 |
|
Dec 16, 2025
|
14.09 | 14.35 | 13.97 | 14.18 | 14.18 | 35,300 |
|
Dec 15, 2025
|
14.14 | 14.23 | 13.41 | 13.73 | 13.73 | 54,100 |
|
Dec 12, 2025
|
14.81 | 15.11 | 13.83 | 13.91 | 13.91 | 76,600 |
|
Dec 11, 2025
|
15.02 | 15.67 | 14.53 | 14.94 | 14.94 | 69,000 |
|
Dec 10, 2025
|
16.79 | 17.01 | 16.48 | 16.48 | 16.48 | 45,400 |
|
Dec 9, 2025
|
16.61 | 16.66 | 16.48 | 16.48 | 16.48 | 5,400 |
|
Dec 8, 2025
|
16.26 | 16.73 | 16.26 | 16.42 | 16.42 | 11,200 |
|
Dec 5, 2025
|
15.97 | 16.52 | 15.97 | 16.22 | 16.22 | 2,500 |
|
Dec 4, 2025
|
15.88 | 16.54 | 15.88 | 16.25 | 16.25 | 25,700 |
|
Dec 3, 2025
|
15.67 | 16.29 | 15.67 | 16.10 | 16.10 | 27,700 |
|
Dec 2, 2025
|
15.83 | 16.17 | 15.79 | 15.89 | 15.89 | 22,700 |
|
Dec 1, 2025
|
16.91 | 16.93 | 15.85 | 15.85 | 15.85 | 31,100 |
|
Nov 28, 2025
|
17.10 | 17.22 | 16.90 | 16.90 | 16.90 | 2,000 |
|
Nov 27, 2025
|
17.98 | 17.98 | 17.09 | 17.28 | 17.28 | 5,500 |
|
Nov 26, 2025
|
16.82 | 17.08 | 16.73 | 16.73 | 16.73 | 9,500 |
|
Nov 25, 2025
|
16.90 | 17.23 | 16.85 | 16.86 | 16.86 | 24,100 |
|
Nov 24, 2025
|
17.07 | 17.27 | 16.79 | 16.90 | 16.90 | 19,100 |
|
Nov 21, 2025
|
16.67 | 17.30 | 16.67 | 17.02 | 17.02 | 13,300 |
|
Nov 20, 2025
|
16.53 | 17.14 | 16.35 | 16.75 | 16.75 | 36,000 |
|
Nov 19, 2025
|
16.77 | 16.96 | 16.77 | 16.88 | 16.88 | 62,300 |
|
Nov 18, 2025
|
16.96 | 16.96 | 16.67 | 16.81 | 16.81 | 31,800 |
|
Nov 17, 2025
|
18.19 | 18.19 | 16.88 | 17.08 | 17.08 | 27,400 |
|
Nov 14, 2025
|
16.27 | 17.54 | 16.27 | 17.19 | 17.19 | 14,600 |
|
Nov 13, 2025
|
17.12 | 17.13 | 16.87 | 16.88 | 16.88 | 18,300 |
|
Nov 12, 2025
|
17.18 | 17.18 | 16.82 | 17.04 | 17.04 | 18,900 |
|
Nov 11, 2025
|
16.75 | 17.19 | 16.75 | 17.14 | 17.14 | 42,500 |
|
Nov 10, 2025
|
17.02 | 17.16 | 16.70 | 16.72 | 16.72 | 125,300 |
|
Nov 7, 2025
|
17.00 | 17.06 | 16.74 | 16.97 | 16.97 | 15,600 |
|
Nov 6, 2025
|
17.16 | 17.42 | 17.02 | 17.04 | 17.04 | 16,600 |
|
Nov 5, 2025
|
16.51 | 17.32 | 16.51 | 17.23 | 17.23 | 12,900 |
