Toronto - Delayed Quote
CAD
Greenfire Resources Ltd. (GFR.TO)
8.57
-0.81
(-8.64%)
At close: November 2 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 2, 2026
|
9.30 | 9.30 | 8.56 | 8.57 | 8.57 | 290,900 |
|
Oct 30, 2026
|
9.65 | 9.65 | 9.31 | 9.38 | 9.38 | 125,000 |
|
Oct 29, 2026
|
9.73 | 9.73 | 9.48 | 9.52 | 9.52 | 95,200 |
|
Oct 28, 2026
|
9.46 | 9.80 | 9.46 | 9.70 | 9.70 | 121,600 |
|
Oct 27, 2026
|
9.77 | 9.81 | 9.41 | 9.51 | 9.51 | 140,200 |
|
Oct 26, 2026
|
9.70 | 9.81 | 9.51 | 9.81 | 9.81 | 116,700 |
|
Oct 23, 2026
|
9.39 | 9.86 | 9.14 | 9.75 | 9.75 | 119,700 |
|
Oct 22, 2026
|
9.67 | 9.67 | 9.10 | 9.37 | 9.37 | 83,400 |
|
Oct 21, 2026
|
9.30 | 9.70 | 9.23 | 9.60 | 9.60 | 105,700 |
|
Oct 20, 2026
|
9.29 | 9.38 | 9.06 | 9.38 | 9.38 | 161,100 |
|
Oct 19, 2026
|
9.30 | 9.42 | 9.16 | 9.30 | 9.30 | 188,100 |
|
Oct 16, 2026
|
9.16 | 9.48 | 9.16 | 9.31 | 9.31 | 197,100 |
|
Oct 15, 2026
|
9.31 | 9.37 | 9.08 | 9.13 | 9.13 | 148,800 |
|
Oct 14, 2026
|
9.69 | 9.76 | 9.28 | 9.33 | 9.33 | 179,300 |
|
Oct 13, 2026
|
9.18 | 9.66 | 9.08 | 9.65 | 9.65 | 337,800 |
|
Oct 9, 2026
|
8.93 | 9.27 | 8.92 | 9.08 | 9.08 | 155,700 |
|
Oct 8, 2026
|
8.93 | 9.03 | 8.76 | 8.93 | 8.93 | 223,300 |
|
Oct 7, 2026
|
8.90 | 9.00 | 8.75 | 8.80 | 8.80 | 222,300 |
|
Oct 6, 2026
|
8.49 | 8.89 | 8.40 | 8.80 | 8.80 | 173,100 |
|
Oct 5, 2026
|
8.27 | 8.59 | 8.09 | 8.49 | 8.49 | 328,500 |
|
Oct 2, 2026
|
7.92 | 8.28 | 7.84 | 8.26 | 8.26 | 191,300 |
|
Oct 1, 2026
|
8.06 | 8.06 | 7.91 | 7.98 | 7.98 | 187,400 |
|
Sep 30, 2026
|
8.06 | 8.21 | 7.97 | 8.00 | 8.00 | 102,500 |
|
Sep 29, 2026
|
8.10 | 8.17 | 7.94 | 7.99 | 7.99 | 208,300 |
|
Sep 28, 2026
|
8.42 | 8.42 | 8.17 | 8.17 | 8.17 | 128,200 |
|
Sep 25, 2026
|
8.61 | 8.62 | 8.30 | 8.34 | 8.34 | 161,300 |
|
Sep 24, 2026
|
8.65 | 8.95 | 8.63 | 8.77 | 8.77 | 225,400 |
|
Sep 23, 2026
|
9.00 | 9.01 | 8.60 | 8.61 | 8.61 | 396,200 |
|
Sep 22, 2026
|
8.96 | 8.98 | 8.75 | 8.90 | 8.90 | 300,100 |
|
Sep 21, 2026
|
9.21 | 9.21 | 8.87 | 9.10 | 9.10 | 270,500 |
|
Sep 18, 2026
|
9.40 | 9.43 | 9.18 | 9.29 | 9.29 | 341,000 |
|
Sep 17, 2026
|
9.04 | 9.36 | 8.91 | 9.36 | 9.36 | 237,800 |
|
Sep 16, 2026
|
9.57 | 9.69 | 9.01 | 9.13 | 9.13 | 368,300 |
|
Sep 15, 2026
|
9.25 | 9.78 | 9.25 | 9.65 | 9.65 | 474,400 |
|
Sep 14, 2026
|
9.05 | 9.26 | 9.03 | 9.20 | 9.20 | 471,100 |
|
Sep 11, 2026
|
8.64 | 9.05 | 8.55 | 9.00 | 9.00 | 628,900 |
|
Sep 10, 2026
|
8.98 | 8.98 | 8.60 | 8.67 | 8.67 | 543,300 |
|
Sep 9, 2026
|
8.65 | 9.09 | 8.58 | 8.85 | 8.85 | 749,500 |
|
Sep 8, 2026
|
8.62 | 8.75 | 8.52 | 8.59 | 8.59 | 573,200 |
|
Sep 4, 2026
|
8.55 | 8.58 | 8.42 | 8.55 | 8.55 | 187,500 |
|
Sep 3, 2026
|
8.54 | 8.62 | 8.49 | 8.57 | 8.57 | 294,300 |
|
Sep 2, 2026
|
8.69 | 8.73 | 8.45 | 8.54 | 8.54 | 846,900 |
|
Sep 1, 2026
|
8.61 | 8.73 | 8.47 | 8.73 | 8.73 | 875,400 |
|
Aug 31, 2026
|
8.50 | 8.71 | 8.42 | 8.55 | 8.55 | 321,700 |
|
Aug 28, 2026
|
8.56 | 8.56 | 8.31 | 8.43 | 8.43 | 160,800 |
|
Aug 27, 2026
|
8.46 | 8.52 | 8.27 | 8.50 | 8.50 | 150,300 |
|
Aug 26, 2026
|
8.57 | 8.65 | 8.44 | 8.51 | 8.51 | 319,200 |
|
Aug 25, 2026
|
8.67 | 8.76 | 8.58 | 8.59 | 8.59 | 317,000 |
|
Aug 24, 2026
|
8.79 | 8.96 | 8.74 | 8.85 | 8.85 | 64,100 |
|
Aug 21, 2026
|
8.88 | 9.04 | 8.81 | 8.92 | 8.92 | 207,000 |
|
Aug 20, 2026
|
8.69 | 8.90 | 8.64 | 8.82 | 8.82 | 348,100 |
|
Aug 19, 2026
|
8.86 | 8.86 | 8.51 | 8.57 | 8.57 | 58,500 |
|
Aug 18, 2026
|
8.96 | 9.03 | 8.72 | 8.93 | 8.93 | 131,100 |
|
Aug 17, 2026
|
8.34 | 9.00 | 8.34 | 8.95 | 8.95 | 142,000 |
|
Aug 14, 2026
|
9.49 | 9.78 | 9.49 | 9.63 | 9.63 | 113,000 |
|
Aug 13, 2026
|
9.84 | 9.89 | 9.48 | 9.49 | 9.49 | 52,900 |
|
Aug 12, 2026
|
9.31 | 9.96 | 9.17 | 9.88 | 9.88 | 164,600 |
|
Aug 11, 2026
|
9.13 | 9.30 | 9.01 | 9.27 | 9.27 | 60,000 |
|
Aug 10, 2026
|
8.85 | 9.20 | 8.70 | 9.08 | 9.08 | 89,600 |
|
Aug 7, 2026
|
8.91 | 8.91 | 8.53 | 8.61 | 8.61 | 39,100 |
|
Aug 6, 2026
|
8.28 | 9.03 | 8.28 | 9.02 | 9.02 | 105,400 |
|
Aug 5, 2026
|
8.45 | 8.45 | 8.07 | 8.20 | 8.20 | 61,100 |
|
Aug 4, 2026
|
8.79 | 8.80 | 8.36 | 8.42 | 8.42 | 81,900 |
|
Jul 31, 2026
|
8.78 | 9.07 | 8.78 | 8.87 | 8.87 | 52,800 |
|
Jul 30, 2026
|
8.81 | 8.87 | 8.66 | 8.83 | 8.83 | 33,800 |
|
Jul 29, 2026
|
8.83 | 8.93 | 8.75 | 8.79 | 8.79 | 61,800 |
|
Jul 28, 2026
|
8.75 | 8.75 | 8.51 | 8.71 | 8.71 | 110,000 |
|
Jul 27, 2026
|
9.05 | 9.07 | 8.72 | 8.77 | 8.77 | 46,700 |
|
Jul 24, 2026
|
9.31 | 9.33 | 9.05 | 9.14 | 9.14 | 116,400 |
|
Jul 23, 2026
|
9.40 | 9.54 | 9.31 | 9.32 | 9.32 | 109,200 |
|
Jul 22, 2026
|
9.11 | 9.40 | 9.11 | 9.32 | 9.32 | 136,100 |
|
Jul 21, 2026
|
9.07 | 9.13 | 8.92 | 9.05 | 9.05 | 95,600 |
|
Jul 20, 2026
|
8.84 | 9.09 | 8.75 | 9.00 | 9.00 | 157,300 |
|
Jul 17, 2026
|
8.67 | 8.90 | 8.52 | 8.86 | 8.86 | 75,200 |
|
Jul 16, 2026
|
8.95 | 8.95 | 8.48 | 8.57 | 8.57 | 90,600 |
|
Jul 15, 2026
|
8.82 | 8.86 | 8.58 | 8.77 | 8.77 | 105,000 |
|
Jul 14, 2026
|
8.54 | 8.87 | 8.34 | 8.57 | 8.57 | 257,800 |
|
Jul 13, 2026
|
8.05 | 9.00 | 7.96 | 8.52 | 8.52 | 188,100 |
|
Jul 10, 2026
|
7.96 | 8.00 | 7.82 | 7.85 | 7.85 | 11,800 |
|
Jul 9, 2026
|
8.05 | 8.05 | 7.88 | 7.96 | 7.96 | 47,900 |
|
Jul 8, 2026
|
7.90 | 8.19 | 7.90 | 8.06 | 8.06 | 56,300 |
|
Jul 7, 2026
|
7.89 | 7.99 | 7.80 | 7.83 | 7.83 | 45,800 |
|
Jul 6, 2026
|
7.98 | 8.03 | 7.73 | 7.74 | 7.74 | 94,200 |
|
Jul 3, 2026
|
7.90 | 7.98 | 7.82 | 7.91 | 7.91 | 12,300 |
|
Jul 2, 2026
|
7.94 | 8.01 | 7.70 | 7.83 | 7.83 | 36,100 |
|
Jun 30, 2026
|
8.19 | 8.30 | 7.93 | 8.02 | 8.02 | 76,100 |
|
Jun 29, 2026
|
8.05 | 8.16 | 8.04 | 8.08 | 8.08 | 69,300 |
|
Jun 26, 2026
|
7.99 | 8.04 | 7.85 | 7.93 | 7.93 | 16,900 |
|
Jun 25, 2026
|
7.82 | 8.07 | 7.66 | 8.06 | 8.06 | 30,300 |
|
Jun 24, 2026
|
7.85 | 7.94 | 7.60 | 7.79 | 7.79 | 33,300 |
|
Jun 23, 2026
|
7.78 | 7.98 | 7.78 | 7.98 | 7.98 | 74,000 |
|
Jun 22, 2026
|
7.80 | 7.96 | 7.76 | 7.78 | 7.78 | 43,500 |
|
Jun 19, 2026
|
7.88 | 7.99 | 7.78 | 7.82 | 7.82 | 24,600 |
|
Jun 18, 2026
|
7.88 | 7.88 | 7.53 | 7.71 | 7.71 | 45,400 |
|
Jun 17, 2026
|
7.84 | 7.89 | 7.69 | 7.71 | 7.71 | 33,900 |
|
Jun 16, 2026
|
7.69 | 7.86 | 7.69 | 7.81 | 7.81 | 19,300 |
|
Jun 15, 2026
|
7.97 | 7.97 | 7.60 | 7.81 | 7.81 | 56,200 |
|
Jun 12, 2026
|
7.98 | 8.05 | 7.95 | 8.03 | 8.03 | 6,500 |
|
Jun 11, 2026
|
8.00 | 8.27 | 8.00 | 8.10 | 8.10 | 185,700 |
|
Jun 10, 2026
|
7.77 | 8.13 | 7.77 | 8.06 | 8.06 | 68,100 |
|
Jun 9, 2026
|
8.14 | 8.14 | 7.72 | 7.89 | 7.89 | 221,000 |
|
Jun 8, 2026
|
8.00 | 8.17 | 7.95 | 8.14 | 8.14 | 25,900 |
|
Jun 5, 2026
|
8.30 | 8.30 | 7.87 | 7.91 | 7.91 | 75,500 |
|
Jun 4, 2026
|
8.09 | 8.39 | 8.09 | 8.30 | 8.30 | 40,800 |
|
Jun 3, 2026
|
8.22 | 8.43 | 8.20 | 8.28 | 8.28 | 45,400 |
|
Jun 2, 2026
|
8.16 | 8.18 | 8.07 | 8.15 | 8.15 | 29,400 |
|
Jun 1, 2026
|
7.85 | 8.22 | 7.85 | 8.07 | 8.07 | 35,800 |
|
May 29, 2026
|
7.76 | 7.86 | 7.71 | 7.80 | 7.80 | 72,600 |
|
May 28, 2026
|
7.90 | 8.08 | 7.83 | 7.95 | 7.95 | 60,200 |
|
May 27, 2026
|
7.82 | 8.10 | 7.75 | 7.85 | 7.85 | 254,000 |
|
May 26, 2026
|
8.32 | 8.35 | 7.92 | 8.00 | 8.00 | 47,700 |
|
May 25, 2026
|
8.40 | 8.41 | 8.20 | 8.24 | 8.24 | 7,300 |
|
May 22, 2026
|
8.23 | 8.46 | 8.23 | 8.41 | 8.41 | 24,700 |
|
May 21, 2026
|
8.34 | 8.54 | 8.19 | 8.23 | 8.23 | 21,400 |
|
May 20, 2026
|
8.65 | 8.80 | 8.40 | 8.41 | 8.41 | 38,900 |
|
May 19, 2026
|
8.60 | 8.79 | 8.55 | 8.64 | 8.64 | 99,600 |
|
May 15, 2026
|
8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 23,700 |
|
May 14, 2026
|
8.11 | 8.34 | 8.11 | 8.29 | 8.29 | 21,500 |
|
May 13, 2026
|
8.42 | 8.42 | 8.12 | 8.12 | 8.12 | 19,400 |
|
May 12, 2026
|
8.00 | 8.39 | 7.99 | 8.33 | 8.33 | 110,500 |
|
May 11, 2026
|
7.98 | 8.12 | 7.87 | 7.90 | 7.90 | 30,300 |
|
May 8, 2026
|
7.70 | 8.02 | 7.64 | 7.96 | 7.96 | 99,600 |
|
May 7, 2026
|
7.94 | 7.94 | 7.57 | 7.71 | 7.71 | 129,600 |
|
May 6, 2026
|
8.73 | 8.73 | 7.87 | 7.97 | 7.97 | 190,600 |
|
May 5, 2026
|
8.80 | 9.07 | 8.68 | 9.05 | 9.05 | 41,300 |
|
May 4, 2026
|
8.83 | 9.05 | 8.78 | 8.83 | 8.83 | 112,600 |
|
May 1, 2026
|
9.04 | 9.06 | 8.69 | 8.84 | 8.84 | 125,900 |
|
Apr 30, 2026
|
9.00 | 9.17 | 8.87 | 9.14 | 9.14 | 64,700 |
|
Apr 29, 2026
|
8.68 | 9.05 | 8.46 | 8.99 | 8.99 | 137,200 |
|
Apr 28, 2026
|
8.87 | 8.87 | 8.46 | 8.46 | 8.46 | 79,200 |
|
Apr 27, 2026
|
8.06 | 8.53 | 8.06 | 8.53 | 8.53 | 94,200 |
|
Apr 24, 2026
|
8.15 | 8.39 | 8.03 | 8.35 | 8.35 | 42,000 |
|
Apr 23, 2026
|
8.24 | 8.29 | 8.12 | 8.22 | 8.22 | 76,300 |
|
Apr 22, 2026
|
8.20 | 8.34 | 8.17 | 8.20 | 8.20 | 30,100 |
|
Apr 21, 2026
|
8.02 | 8.13 | 7.93 | 8.07 | 8.07 | 64,100 |
|
Apr 20, 2026
|
8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 22,600 |
|
Apr 17, 2026
|
8.17 | 8.17 | 7.79 | 7.81 | 7.81 | 87,100 |
|
Apr 16, 2026
|
8.42 | 8.60 | 8.42 | 8.53 | 8.53 | 40,900 |
|
Apr 15, 2026
|
8.54 | 8.65 | 8.38 | 8.41 | 8.41 | 39,200 |
|
Apr 14, 2026
|
8.30 | 8.47 | 8.17 | 8.47 | 8.47 | 64,300 |
|
Apr 13, 2026
|
8.35 | 8.55 | 8.29 | 8.39 | 8.39 | 125,400 |
|
Apr 10, 2026
|
8.15 | 8.27 | 8.15 | 8.18 | 8.18 | 50,400 |
|
Apr 9, 2026
|
8.35 | 8.41 | 8.12 | 8.19 | 8.19 | 42,000 |
|
Apr 8, 2026
|
8.35 | 8.37 | 8.07 | 8.31 | 8.31 | 87,900 |
|
Apr 7, 2026
|
8.87 | 8.98 | 8.59 | 8.70 | 8.70 | 96,500 |
|
Apr 6, 2026
|
8.80 | 9.00 | 8.64 | 8.81 | 8.81 | 100,100 |
|
Apr 2, 2026
|
9.00 | 9.00 | 8.60 | 8.77 | 8.77 | 124,300 |
|
Apr 1, 2026
|
9.39 | 9.39 | 8.36 | 8.52 | 8.52 | 85,500 |
|
Mar 31, 2026
|
9.10 | 9.15 | 8.63 | 8.84 | 8.84 | 106,900 |
|
Mar 30, 2026
|
9.40 | 9.40 | 9.01 | 9.11 | 9.11 | 38,500 |
|
Mar 27, 2026
|
8.81 | 9.17 | 8.81 | 9.12 | 9.12 | 128,200 |
|
Mar 26, 2026
|
8.98 | 9.13 | 8.90 | 8.90 | 8.90 | 22,200 |
|
Mar 25, 2026
|
9.06 | 9.11 | 8.88 | 8.88 | 8.88 | 55,800 |
|
Mar 24, 2026
|
9.21 | 9.62 | 9.06 | 9.17 | 9.17 | 66,600 |
|
Mar 23, 2026
|
9.42 | 9.44 | 9.10 | 9.32 | 9.32 | 53,700 |
|
Mar 20, 2026
|
9.03 | 9.49 | 9.01 | 9.49 | 9.49 | 130,400 |
|
Mar 19, 2026
|
8.64 | 9.18 | 8.51 | 9.07 | 9.07 | 149,100 |
|
Mar 18, 2026
|
8.31 | 8.49 | 8.00 | 8.43 | 8.43 | 62,200 |
|
Mar 17, 2026
|
8.16 | 8.28 | 8.15 | 8.15 | 8.15 | 49,300 |
|
Mar 16, 2026
|
8.25 | 8.39 | 8.06 | 8.30 | 8.30 | 54,900 |
|
Mar 13, 2026
|
8.60 | 8.60 | 7.61 | 8.08 | 8.08 | 118,800 |
|
Mar 12, 2026
|
8.80 | 8.82 | 8.55 | 8.68 | 8.68 | 103,600 |
|
Mar 11, 2026
|
8.55 | 8.68 | 8.46 | 8.57 | 8.57 | 40,000 |
|
Mar 10, 2026
|
8.29 | 8.83 | 8.24 | 8.47 | 8.47 | 260,200 |
|
Mar 9, 2026
|
9.50 | 9.50 | 8.80 | 8.97 | 8.97 | 319,000 |
|
Mar 6, 2026
|
8.82 | 9.12 | 8.34 | 8.98 | 8.98 | 102,200 |
|
Mar 5, 2026
|
8.44 | 8.88 | 8.39 | 8.80 | 8.80 | 111,900 |
|
Mar 4, 2026
|
8.26 | 8.44 | 8.10 | 8.33 | 8.33 | 46,500 |
|
Mar 3, 2026
|
8.12 | 8.41 | 8.03 | 8.29 | 8.29 | 86,300 |
|
Mar 2, 2026
|
8.50 | 8.51 | 7.94 | 8.12 | 8.12 | 42,000 |
|
Feb 27, 2026
|
7.67 | 8.09 | 7.67 | 8.09 | 8.09 | 7,900 |
|
Feb 26, 2026
|
7.72 | 7.95 | 7.72 | 7.79 | 7.79 | 41,200 |
|
Feb 25, 2026
|
7.98 | 7.98 | 7.60 | 7.78 | 7.78 | 35,300 |
|
Feb 24, 2026
|
8.08 | 8.08 | 7.91 | 7.98 | 7.98 | 23,100 |
|
Feb 23, 2026
|
8.38 | 8.38 | 8.00 | 8.07 | 8.07 | 28,700 |
|
Feb 20, 2026
|
8.37 | 8.38 | 8.22 | 8.38 | 8.38 | 40,300 |
|
Feb 19, 2026
|
8.27 | 8.48 | 8.26 | 8.40 | 8.40 | 46,500 |
|
Feb 18, 2026
|
8.17 | 8.18 | 8.05 | 8.17 | 8.17 | 91,600 |
|
Feb 17, 2026
|
7.80 | 7.90 | 7.58 | 7.82 | 7.82 | 15,400 |
|
Feb 13, 2026
|
7.71 | 7.92 | 7.68 | 7.83 | 7.83 | 8,200 |
|
Feb 12, 2026
|
8.04 | 8.17 | 7.74 | 7.76 | 7.76 | 29,600 |
|
Feb 11, 2026
|
8.28 | 8.28 | 7.93 | 8.13 | 8.13 | 22,100 |
|
Feb 10, 2026
|
8.25 | 8.25 | 7.97 | 8.01 | 8.01 | 25,000 |
|
Feb 9, 2026
|
7.84 | 8.17 | 7.83 | 8.16 | 8.16 | 46,400 |
|
Feb 6, 2026
|
7.41 | 7.88 | 7.41 | 7.81 | 7.81 | 37,200 |
|
Feb 5, 2026
|
7.64 | 7.78 | 7.49 | 7.53 | 7.53 | 34,300 |
|
Feb 4, 2026
|
7.42 | 7.84 | 7.42 | 7.81 | 7.81 | 36,400 |
|
Feb 3, 2026
|
7.49 | 7.64 | 7.24 | 7.42 | 7.42 | 31,900 |
|
Feb 2, 2026
|
7.66 | 7.66 | 7.20 | 7.27 | 7.27 | 29,300 |
|
Jan 30, 2026
|
7.29 | 7.45 | 7.21 | 7.35 | 7.35 | 47,200 |
|
Jan 29, 2026
|
7.54 | 7.64 | 7.15 | 7.41 | 7.41 | 59,200 |
|
Jan 28, 2026
|
7.50 | 7.54 | 7.32 | 7.44 | 7.44 | 55,100 |
|
Jan 27, 2026
|
7.12 | 7.55 | 7.12 | 7.46 | 7.46 | 41,300 |
|
Jan 26, 2026
|
7.25 | 7.26 | 7.15 | 7.21 | 7.21 | 12,200 |
|
Jan 23, 2026
|
7.25 | 7.41 | 7.17 | 7.37 | 7.37 | 229,400 |
|
Jan 22, 2026
|
7.24 | 7.25 | 7.07 | 7.11 | 7.11 | 24,200 |
|
Jan 21, 2026
|
6.92 | 7.22 | 6.92 | 7.16 | 7.16 | 63,000 |
|
Jan 20, 2026
|
6.89 | 6.89 | 6.76 | 6.77 | 6.77 | 36,800 |
|
Jan 19, 2026
|
7.14 | 7.14 | 6.67 | 6.87 | 6.87 | 15,700 |
|
Jan 16, 2026
|
6.95 | 7.00 | 6.82 | 6.91 | 6.91 | 88,700 |
|
Jan 15, 2026
|
6.95 | 6.99 | 6.87 | 6.91 | 6.91 | 56,500 |
|
Jan 14, 2026
|
6.72 | 7.20 | 6.72 | 7.03 | 7.03 | 153,100 |
|
Jan 13, 2026
|
6.72 | 6.93 | 6.70 | 6.84 | 6.84 | 75,000 |
|
Jan 12, 2026
|
6.44 | 6.88 | 6.44 | 6.83 | 6.83 | 77,100 |
|
Jan 9, 2026
|
6.44 | 6.61 | 6.22 | 6.61 | 6.61 | 64,700 |
|
Jan 8, 2026
|
6.15 | 6.40 | 6.14 | 6.30 | 6.30 | 108,000 |
|
Jan 7, 2026
|
6.14 | 6.26 | 6.06 | 6.15 | 6.15 | 45,900 |
|
Jan 6, 2026
|
6.38 | 6.48 | 6.18 | 6.23 | 6.23 | 63,300 |
|
Jan 5, 2026
|
6.59 | 6.60 | 6.19 | 6.42 | 6.42 | 139,500 |
|
Jan 2, 2026
|
6.55 | 6.69 | 6.54 | 6.67 | 6.67 | 57,700 |
|
Dec 31, 2025
|
6.60 | 6.65 | 6.42 | 6.55 | 6.55 | 46,300 |
|
Dec 30, 2025
|
6.54 | 6.67 | 6.51 | 6.56 | 6.56 | 28,800 |
|
Dec 29, 2025
|
6.30 | 6.55 | 6.28 | 6.54 | 6.54 | 136,900 |
|
Dec 24, 2025
|
6.30 | 6.51 | 6.30 | 6.48 | 6.48 | 103,300 |
|
Dec 23, 2025
|
6.17 | 6.43 | 6.10 | 6.40 | 6.40 | 60,700 |
|
Dec 22, 2025
|
6.10 | 6.23 | 6.07 | 6.16 | 6.16 | 74,200 |
|
Dec 19, 2025
|
6.42 | 6.51 | 6.06 | 6.16 | 6.16 | 104,700 |
|
Dec 18, 2025
|
6.01 | 6.61 | 6.01 | 6.47 | 6.47 | 118,500 |
|
Dec 17, 2025
|
5.98 | 6.30 | 5.91 | 6.27 | 6.27 | 150,400 |
|
Dec 16, 2025
|
5.93 | 6.23 | 5.90 | 5.98 | 5.98 | 176,200 |
|
Dec 15, 2025
|
6.22 | 6.30 | 5.72 | 6.02 | 6.02 | 803,600 |
|
Dec 12, 2025
|
6.40 | 6.40 | 6.17 | 6.21 | 6.21 | 168,700 |
|
Dec 11, 2025
|
6.49 | 6.49 | 6.29 | 6.36 | 6.36 | 93,800 |
|
Dec 10, 2025
|
6.57 | 6.66 | 6.49 | 6.49 | 6.49 | 61,600 |
|
Dec 9, 2025
|
6.84 | 6.84 | 6.50 | 6.61 | 6.61 | 195,300 |
|
Dec 8, 2025
|
6.96 | 7.00 | 6.79 | 6.83 | 6.83 | 144,800 |
|
Dec 5, 2025
|
6.90 | 7.40 | 6.90 | 7.01 | 7.01 | 120,500 |
|
Dec 4, 2025
|
6.80 | 6.90 | 6.77 | 6.83 | 6.83 | 58,300 |
|
Dec 3, 2025
|
6.68 | 6.86 | 6.55 | 6.86 | 6.86 | 259,600 |
|
Dec 2, 2025
|
6.50 | 6.65 | 6.48 | 6.54 | 6.54 | 87,700 |
|
Dec 1, 2025
|
6.40 | 6.85 | 6.39 | 6.49 | 6.49 | 162,300 |
|
Nov 28, 2025
|
6.38 | 6.49 | 6.25 | 6.43 | 6.43 | 105,500 |
|
Nov 27, 2025
|
6.59 | 6.59 | 6.13 | 6.26 | 6.26 | 194,100 |
|
Nov 26, 2025
|
7.11 | 7.20 | 6.48 | 6.58 | 6.58 | 146,500 |
|
Nov 25, 2025
|
7.37 | 7.37 | 7.06 | 7.26 | 7.26 | 75,100 |
|
Nov 24, 2025
|
7.45 | 7.45 | 7.14 | 7.21 | 7.21 | 14,600 |
|
Nov 21, 2025
|
7.00 | 7.50 | 7.00 | 7.33 | 7.33 | 21,700 |
|
Nov 20, 2025
|
7.05 | 7.72 | 7.05 | 7.46 | 7.46 | 127,900 |
|
Nov 19, 2025
|
7.18 | 7.18 | 6.85 | 7.04 | 7.04 | 31,700 |
|
Nov 18, 2025
|
6.84 | 7.03 | 6.76 | 6.96 | 6.96 | 39,600 |
|
Nov 17, 2025
|
7.27 | 7.30 | 6.76 | 6.85 | 6.85 | 98,900 |
|
Nov 14, 2025
|
6.74 | 7.29 | 6.70 | 7.29 | 7.29 | 56,900 |
|
Nov 13, 2025
|
6.99 | 7.12 | 6.77 | 6.87 | 6.87 | 31,700 |
|
Nov 12, 2025
|
6.74 | 7.00 | 6.65 | 7.00 | 7.00 | 89,700 |
|
Nov 11, 2025
|
6.52 | 6.74 | 6.49 | 6.59 | 6.59 | 47,400 |
|
Nov 10, 2025
|
6.71 | 6.71 | 6.31 | 6.49 | 6.49 | 30,400 |
|
Nov 7, 2025
|
6.26 | 6.50 | 6.06 | 6.42 | 6.42 | 39,300 |
|
Nov 6, 2025
|
6.15 | 6.33 | 6.11 | 6.23 | 6.23 | 37,100 |
|
Nov 5, 2025
|
6.30 | 6.51 | 6.15 | 6.20 | 6.20 | 65,600 |
|
Nov 4, 2025
|
6.56 | 6.70 | 6.20 | 6.24 | 6.24 | 102,600 |
|
Nov 3, 2025
|
7.21 | 7.22 | 6.70 | 6.70 | 6.70 | 15,800 |
