TSXV - Delayed Quote
CAD
Gatekeeper Systems Inc. (GSI.V)
1.6000
-0.0900
(-5.33%)
At close: October 30 at 3:59:53 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
|
1.6600 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 174,000 |
|
Oct 29, 2026
|
1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 81,000 |
|
Oct 28, 2026
|
1.6700 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 156,100 |
|
Oct 27, 2026
|
1.6600 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 114,100 |
|
Oct 26, 2026
|
1.7100 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 94,000 |
|
Oct 23, 2026
|
1.5600 | 1.7500 | 1.5600 | 1.7500 | 1.7500 | 163,900 |
|
Oct 22, 2026
|
1.5800 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 129,000 |
|
Oct 21, 2026
|
1.6200 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 125,600 |
|
Oct 20, 2026
|
1.5900 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 58,100 |
|
Oct 19, 2026
|
1.5600 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 78,400 |
|
Oct 16, 2026
|
1.6100 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 65,300 |
|
Oct 15, 2026
|
1.6300 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 148,400 |
|
Oct 14, 2026
|
1.7400 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 158,900 |
|
Oct 13, 2026
|
1.7500 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 89,400 |
|
Oct 9, 2026
|
1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 131,700 |
|
Oct 8, 2026
|
1.7000 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 55,100 |
|
Oct 7, 2026
|
1.6800 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 107,500 |
|
Oct 6, 2026
|
1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 29,300 |
|
Oct 5, 2026
|
1.6400 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 93,900 |
|
Oct 2, 2026
|
1.6100 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 95,000 |
|
Oct 1, 2026
|
1.6800 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 56,400 |
|
Sep 30, 2026
|
1.6500 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 93,000 |
|
Sep 29, 2026
|
1.7200 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 111,400 |
|
Sep 28, 2026
|
1.7100 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 75,900 |
|
Sep 25, 2026
|
1.6900 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 101,600 |
|
Sep 24, 2026
|
1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 73,500 |
|
Sep 23, 2026
|
1.7100 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 24,800 |
|
Sep 22, 2026
|
1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 73,200 |
|
Sep 21, 2026
|
1.7200 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 58,100 |
|
Sep 18, 2026
|
1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 105,700 |
|
Sep 17, 2026
|
1.6900 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 107,900 |
|
Sep 16, 2026
|
1.6800 | 1.7300 | 1.6800 | 1.7200 | 1.7200 | 59,700 |
|
Sep 15, 2026
|
1.6600 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 29,500 |
|
Sep 14, 2026
|
1.6900 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 30,600 |
|
Sep 11, 2026
|
1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 57,400 |
|
Sep 10, 2026
|
1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 42,100 |
|
Sep 9, 2026
|
1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 34,800 |
|
Sep 8, 2026
|
1.7800 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 96,700 |
|
Sep 4, 2026
|
1.7200 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 200,100 |
|
Sep 3, 2026
|
1.7200 | 1.7200 | 1.6400 | 1.6900 | 1.6900 | 43,000 |
|
Sep 2, 2026
|
1.6800 | 1.6800 | 1.5900 | 1.6400 | 1.6400 | 56,500 |
|
Sep 1, 2026
|
1.7000 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 126,500 |
|
Aug 31, 2026
|
1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 58,100 |
|
Aug 28, 2026
|
1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 129,000 |
|
Aug 27, 2026
|
1.8300 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 103,900 |
|
Aug 26, 2026
|
1.8600 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 119,800 |
|
Aug 25, 2026
|
1.7800 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 171,700 |
|
Aug 24, 2026
|
1.7600 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 199,600 |
|
Aug 21, 2026
|
1.7600 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 118,600 |
|
Aug 20, 2026
|
1.7100 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 137,000 |
|
Aug 19, 2026
|
1.7100 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 60,300 |
|
Aug 18, 2026
|
1.7300 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 29,300 |
|
Aug 17, 2026
|
1.7900 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 73,600 |
|
Aug 14, 2026
|
1.8600 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 54,100 |
|
Aug 13, 2026
|
1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 46,600 |
|
Aug 12, 2026
|
1.8000 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 108,400 |
|
Aug 11, 2026
|
1.8100 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 54,600 |
|
Aug 10, 2026
|
1.8800 | 1.9300 | 1.7900 | 1.7900 | 1.7900 | 129,200 |
|
Aug 7, 2026
|
1.6800 | 1.8800 | 1.6700 | 1.8400 | 1.8400 | 300,200 |
|
Aug 6, 2026
|
1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 59,600 |
|
Aug 5, 2026
|
1.6900 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 176,100 |
|
Aug 4, 2026
|
1.7000 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 88,300 |
|
Jul 31, 2026
|
1.6200 | 1.7400 | 1.5800 | 1.6100 | 1.6100 | 278,000 |
|
Jul 30, 2026
|
1.5000 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 93,500 |
|
Jul 29, 2026
|
1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 104,200 |
|
Jul 28, 2026
|
1.6600 | 1.6600 | 1.5100 | 1.5300 | 1.5300 | 136,400 |
|
Jul 27, 2026
|
1.6500 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 129,100 |
|
Jul 24, 2026
|
1.6600 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 121,200 |
|
Jul 23, 2026
|
1.6000 | 1.6800 | 1.5700 | 1.6700 | 1.6700 | 291,800 |
|
Jul 22, 2026
|
1.5000 | 1.6800 | 1.4900 | 1.5500 | 1.5500 | 681,100 |
|
Jul 21, 2026
|
1.3500 | 1.4300 | 1.3200 | 1.3300 | 1.3300 | 57,900 |
|
Jul 20, 2026
|
1.3500 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 133,100 |
|
Jul 17, 2026
|
1.1900 | 1.2800 | 1.1500 | 1.2700 | 1.2700 | 97,000 |
|
Jul 16, 2026
|
1.2300 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 78,800 |
|
Jul 15, 2026
|
1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 21,000 |
|
Jul 14, 2026
|
1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 45,700 |
|
Jul 13, 2026
|
1.3500 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 60,000 |
|
Jul 10, 2026
|
1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 19,200 |
|
Jul 9, 2026
|
1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 105,800 |
|
Jul 8, 2026
|
1.2500 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 75,300 |
|
Jul 7, 2026
|
1.3400 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 71,500 |
|
Jul 6, 2026
|
1.4200 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 88,700 |
|
Jul 3, 2026
|
1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 38,100 |
|
Jul 2, 2026
|
1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 149,400 |
|
Jun 30, 2026
|
1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 128,300 |
|
Jun 29, 2026
|
1.4100 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 145,500 |
|
Jun 26, 2026
|
1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 55,000 |
|
Jun 25, 2026
|
1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 46,300 |
|
Jun 24, 2026
|
1.4400 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 94,300 |
|
Jun 23, 2026
|
1.4600 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 198,700 |
|
Jun 22, 2026
|
1.4700 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 270,100 |
|
Jun 19, 2026
|
1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 69,200 |
|
Jun 18, 2026
|
1.4800 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 165,300 |
|
Jun 17, 2026
|
1.4100 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 133,800 |
|
Jun 16, 2026
|
1.4500 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 164,100 |
|
Jun 15, 2026
|
1.3100 | 1.4700 | 1.3100 | 1.4400 | 1.4400 | 371,300 |
|
Jun 12, 2026
|
1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 46,300 |
|
Jun 11, 2026
|
1.1200 | 1.2700 | 1.1200 | 1.2400 | 1.2400 | 110,300 |
|
Jun 10, 2026
|
1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 59,300 |
|
Jun 9, 2026
|
1.1100 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 69,300 |
|
Jun 8, 2026
|
1.1600 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 113,700 |
|
Jun 5, 2026
|
1.1900 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 46,700 |
|
Jun 4, 2026
|
1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 51,200 |
|
Jun 3, 2026
|
1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 100,900 |
|
Jun 2, 2026
|
1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 64,500 |
|
Jun 1, 2026
|
1.1800 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 112,000 |
|
May 29, 2026
|
1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 55,700 |
|
May 28, 2026
|
1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 46,900 |
|
May 27, 2026
|
1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 35,500 |
|
May 26, 2026
|
1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 101,700 |
|
May 25, 2026
|
1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 18,400 |
|
May 22, 2026
|
1.3100 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 198,700 |
|
May 21, 2026
|
1.3300 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 78,500 |
|
May 20, 2026
|
1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 74,200 |
|
May 19, 2026
|
1.2300 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 37,100 |
|
May 15, 2026
|
1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 42,500 |
|
May 14, 2026
|
1.3000 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 100,400 |
|
May 13, 2026
|
1.2700 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 61,700 |
|
May 12, 2026
|
1.3100 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 70,700 |
|
May 11, 2026
|
1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 84,000 |
|
May 8, 2026
|
1.3900 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 57,300 |
|
May 7, 2026
|
1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 59,500 |
|
May 6, 2026
|
1.4000 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 66,600 |
|
May 5, 2026
|
1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 72,700 |
|
May 4, 2026
|
1.4300 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 119,700 |
|
May 1, 2026
|
1.4600 | 1.4700 | 1.3700 | 1.4300 | 1.4300 | 87,500 |
|
Apr 30, 2026
|
1.4500 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 124,500 |
|
Apr 29, 2026
|
1.5400 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 151,400 |
|
Apr 28, 2026
|
1.6100 | 1.6300 | 1.4900 | 1.5100 | 1.5100 | 263,000 |
|
Apr 27, 2026
|
1.4400 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 65,300 |
|
Apr 24, 2026
|
1.4200 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 75,700 |
|
Apr 23, 2026
|
1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 65,000 |
|
Apr 22, 2026
|
1.3400 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 122,300 |
|
Apr 21, 2026
|
1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 58,300 |
|
Apr 20, 2026
|
1.4600 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 148,500 |
|
Apr 17, 2026
|
1.5300 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 123,300 |
|
Apr 16, 2026
|
1.4800 | 1.6100 | 1.4200 | 1.5200 | 1.5200 | 299,000 |
|
Apr 15, 2026
|
1.3800 | 1.4400 | 1.3200 | 1.4300 | 1.4300 | 182,400 |
|
Apr 14, 2026
|
1.3200 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 196,600 |
|
Apr 13, 2026
|
1.3900 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 86,700 |
|
Apr 10, 2026
|
1.3800 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 101,000 |
|
Apr 9, 2026
|
1.2800 | 1.3700 | 1.2400 | 1.3600 | 1.3600 | 215,300 |
|
Apr 8, 2026
|
1.2800 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 113,200 |
|
Apr 7, 2026
|
1.3000 | 1.3800 | 1.2100 | 1.2200 | 1.2200 | 90,700 |
|
Apr 6, 2026
|
1.2400 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 81,900 |
|
Apr 2, 2026
|
1.1400 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 126,700 |
|
Apr 1, 2026
|
1.1900 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 136,400 |
|
Mar 31, 2026
|
1.0700 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 85,700 |
|
Mar 30, 2026
|
1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 102,600 |
|
Mar 27, 2026
|
1.1000 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 213,300 |
|
Mar 26, 2026
|
1.1800 | 1.2000 | 1.0700 | 1.1100 | 1.1100 | 206,200 |
|
Mar 25, 2026
|
1.2100 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 95,800 |
|
Mar 24, 2026
|
1.2100 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 59,400 |
|
Mar 23, 2026
|
1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 71,500 |
|
Mar 20, 2026
|
1.2900 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 137,700 |
|
Mar 19, 2026
|
1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 324,800 |
|
Mar 18, 2026
|
1.2700 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 348,500 |
|
Mar 17, 2026
|
1.3400 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 194,900 |
|
Mar 16, 2026
|
1.3300 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 115,900 |
|
Mar 13, 2026
|
1.3500 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 268,700 |
|
Mar 12, 2026
|
1.3500 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 48,600 |
|
Mar 11, 2026
|
1.3800 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 66,500 |
|
Mar 10, 2026
|
1.3600 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 93,500 |
|
Mar 9, 2026
|
1.2900 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 142,600 |
|
Mar 6, 2026
|
1.4100 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 169,700 |
|
Mar 5, 2026
|
1.4100 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 63,900 |
|
Mar 4, 2026
|
1.4800 | 1.4800 | 1.3500 | 1.4400 | 1.4400 | 153,600 |
|
Mar 3, 2026
|
1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 88,200 |
|
Mar 2, 2026
|
1.4900 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 103,500 |
|
Feb 27, 2026
|
1.5200 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 101,600 |
|
Feb 26, 2026
|
1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 58,900 |
|
Feb 25, 2026
|
1.5200 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 94,300 |
|
Feb 24, 2026
|
1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 50,200 |
|
Feb 23, 2026
|
1.5800 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 57,600 |
|
Feb 20, 2026
|
1.5600 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 32,500 |
|
Feb 19, 2026
|
1.5200 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 301,800 |
|
Feb 18, 2026
|
1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 85,000 |
|
Feb 17, 2026
|
1.6200 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 77,700 |
|
Feb 13, 2026
|
1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 29,800 |
|
Feb 12, 2026
|
1.7000 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 82,700 |
|
Feb 11, 2026
|
1.7900 | 1.7900 | 1.6400 | 1.6800 | 1.6800 | 75,000 |
|
Feb 10, 2026
|
1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 69,900 |
|
Feb 9, 2026
|
1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 78,200 |
|
Feb 6, 2026
|
1.9300 | 1.9300 | 1.6600 | 1.6800 | 1.6800 | 158,000 |
|
Feb 5, 2026
|
1.7000 | 1.7100 | 1.6000 | 1.6500 | 1.6500 | 80,200 |
|
Feb 4, 2026
|
1.7700 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 154,200 |
|
Feb 3, 2026
|
1.7700 | 1.8300 | 1.7100 | 1.7300 | 1.7300 | 198,700 |
|
Feb 2, 2026
|
1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 198,500 |
|
Jan 30, 2026
|
1.6000 | 1.8100 | 1.6000 | 1.7000 | 1.7000 | 293,900 |
|
Jan 29, 2026
|
1.6300 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 250,900 |
|
Jan 28, 2026
|
1.6700 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 170,000 |
|
Jan 27, 2026
|
1.6900 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 69,500 |
|
Jan 26, 2026
|
1.7000 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 101,500 |
|
Jan 23, 2026
|
1.7500 | 1.7600 | 1.6100 | 1.6900 | 1.6900 | 523,100 |
|
Jan 22, 2026
|
1.6400 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 255,100 |
|
Jan 21, 2026
|
1.7000 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 201,300 |
|
Jan 20, 2026
|
1.7300 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 140,300 |
|
Jan 19, 2026
|
1.7600 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 125,000 |
|
Jan 16, 2026
|
1.8200 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 97,400 |
|
Jan 15, 2026
|
1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 244,700 |
|
Jan 14, 2026
|
1.8300 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 84,600 |
|
Jan 13, 2026
|
1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 199,000 |
|
Jan 12, 2026
|
1.9200 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 103,600 |
|
Jan 9, 2026
|
1.9200 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 166,700 |
|
Jan 8, 2026
|
1.8300 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 117,000 |
|
Jan 7, 2026
|
1.8700 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 120,200 |
|
Jan 6, 2026
|
1.9900 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 350,700 |
|
Jan 5, 2026
|
1.9100 | 1.9700 | 1.8400 | 1.9500 | 1.9500 | 202,400 |
|
Jan 2, 2026
|
1.8700 | 1.8800 | 1.7500 | 1.8300 | 1.8300 | 234,400 |
|
Dec 31, 2025
|
1.7700 | 1.8600 | 1.6900 | 1.8500 | 1.8500 | 353,500 |
|
Dec 30, 2025
|
1.9000 | 2.0500 | 1.7600 | 1.7900 | 1.7900 | 872,000 |
|
Dec 29, 2025
|
2.1000 | 2.1000 | 1.9100 | 1.9200 | 1.9200 | 227,900 |
|
Dec 24, 2025
|
2.1000 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 125,600 |
|
Dec 23, 2025
|
2.1100 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 207,000 |
|
Dec 22, 2025
|
2.1200 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 185,200 |
|
Dec 19, 2025
|
2.0600 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 155,200 |
|
Dec 18, 2025
|
2.0700 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 88,000 |
|
Dec 17, 2025
|
2.1300 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 131,500 |
|
Dec 16, 2025
|
2.0100 | 2.2400 | 1.9700 | 2.1300 | 2.1300 | 751,800 |
|
Dec 15, 2025
|
2.0600 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 251,400 |
|
Dec 12, 2025
|
2.0500 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 261,000 |
|
Dec 11, 2025
|
2.0700 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 181,700 |
|
Dec 10, 2025
|
2.1400 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 205,500 |
|
Dec 9, 2025
|
2.1500 | 2.1500 | 2.0500 | 2.0900 | 2.0900 | 282,300 |
|
Dec 8, 2025
|
2.1800 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 86,500 |
|
Dec 5, 2025
|
2.1900 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 149,900 |
|
Dec 4, 2025
|
2.2200 | 2.2200 | 2.0500 | 2.1700 | 2.1700 | 302,500 |
|
Dec 3, 2025
|
2.2800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 149,500 |
|
Dec 2, 2025
|
2.2100 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 105,300 |
|
Dec 1, 2025
|
2.3500 | 2.3500 | 2.1900 | 2.2500 | 2.2500 | 234,100 |
|
Nov 28, 2025
|
2.3400 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 91,400 |
|
Nov 27, 2025
|
2.3000 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 83,700 |
|
Nov 26, 2025
|
2.3500 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 107,800 |
|
Nov 25, 2025
|
2.2000 | 2.3300 | 2.2000 | 2.3300 | 2.3300 | 155,400 |
|
Nov 24, 2025
|
2.1600 | 2.2700 | 2.1200 | 2.2500 | 2.2500 | 156,200 |
|
Nov 21, 2025
|
2.0400 | 2.1600 | 2.0200 | 2.1500 | 2.1500 | 202,300 |
|
Nov 20, 2025
|
2.2000 | 2.2900 | 2.0400 | 2.0500 | 2.0500 | 336,200 |
|
Nov 19, 2025
|
2.1500 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 159,300 |
|
Nov 18, 2025
|
2.1400 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 140,000 |
|
Nov 17, 2025
|
2.2800 | 2.2800 | 2.1000 | 2.1400 | 2.1400 | 364,900 |
|
Nov 14, 2025
|
2.2300 | 2.2800 | 2.1500 | 2.2300 | 2.2300 | 498,000 |
|
Nov 13, 2025
|
2.3000 | 2.3100 | 2.2300 | 2.2600 | 2.2600 | 274,000 |
|
Nov 12, 2025
|
2.3300 | 2.4200 | 2.3100 | 2.3100 | 2.3100 | 542,800 |
|
Nov 11, 2025
|
2.3600 | 2.3800 | 2.2700 | 2.3400 | 2.3400 | 151,700 |
|
Nov 10, 2025
|
2.2800 | 2.4100 | 2.1800 | 2.3500 | 2.3500 | 901,300 |
|
Nov 7, 2025
|
2.1200 | 2.3200 | 2.0500 | 2.2400 | 2.2400 | 1,018,700 |
|
Nov 6, 2025
|
2.1400 | 2.2500 | 2.0800 | 2.1000 | 2.1000 | 2,008,600 |
|
Nov 5, 2025
|
2.4600 | 2.5200 | 2.3500 | 2.4400 | 2.4400 | 535,500 |
|
Nov 4, 2025
|
2.5200 | 2.5600 | 2.4200 | 2.4700 | 2.4700 | 299,400 |
|
Nov 3, 2025
|
2.5800 | 2.6600 | 2.5300 | 2.5300 | 2.5300 | 206,600 |
|
Oct 31, 2025
|
2.6100 | 2.6900 | 2.5500 | 2.6600 | 2.6600 | 116,100 |
|
Oct 30, 2025
|
2.6900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 263,700 |
