Toronto - Delayed Quote
CAD
Haivision Systems Inc. (HAI.TO)
3.7100
-0.0700
(-1.85%)
At close: November 2 at 3:59:14 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
|
3.7000 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 4,670 |
|
Oct 30, 2026
|
3.5100 | 4.0100 | 3.5100 | 3.7800 | 3.7800 | 38,500 |
|
Oct 29, 2026
|
3.5500 | 3.6500 | 3.5000 | 3.5900 | 3.5900 | 9,100 |
|
Oct 28, 2026
|
3.7400 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 6,000 |
|
Oct 27, 2026
|
3.4500 | 4.1400 | 3.4500 | 3.6100 | 3.6100 | 89,500 |
|
Oct 26, 2026
|
3.4100 | 3.5000 | 3.4100 | 3.4300 | 3.4300 | 10,300 |
|
Oct 23, 2026
|
3.6300 | 3.6300 | 3.4350 | 3.4400 | 3.4400 | 37,000 |
|
Oct 22, 2026
|
3.6500 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 10,500 |
|
Oct 21, 2026
|
3.7700 | 3.7700 | 3.6700 | 3.6700 | 3.6700 | 8,500 |
|
Oct 20, 2026
|
3.8000 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 18,300 |
|
Oct 19, 2026
|
3.7800 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 7,600 |
|
Oct 16, 2026
|
3.7600 | 3.8500 | 3.7600 | 3.7800 | 3.7800 | 4,800 |
|
Oct 15, 2026
|
3.9200 | 3.9200 | 3.7500 | 3.8000 | 3.8000 | 37,100 |
|
Oct 14, 2026
|
3.9800 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 3,200 |
|
Oct 13, 2026
|
4.0600 | 4.0600 | 3.9200 | 3.9800 | 3.9800 | 4,500 |
|
Oct 9, 2026
|
4.1200 | 4.1700 | 3.9000 | 4.0200 | 4.0200 | 22,100 |
|
Oct 8, 2026
|
4.1000 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 14,500 |
|
Oct 7, 2026
|
4.1700 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 24,800 |
|
Oct 6, 2026
|
4.0800 | 4.5300 | 4.0800 | 4.2800 | 4.2800 | 74,100 |
|
Oct 5, 2026
|
3.8900 | 4.1000 | 3.8900 | 4.0200 | 4.0200 | 299,600 |
|
Oct 2, 2026
|
3.8000 | 3.9000 | 3.7400 | 3.8200 | 3.8200 | 14,000 |
|
Oct 1, 2026
|
3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 200 |
|
Sep 30, 2026
|
3.8800 | 3.9700 | 3.7800 | 3.8900 | 3.8900 | 12,000 |
|
Sep 29, 2026
|
3.7700 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 1,100 |
|
Sep 28, 2026
|
3.9100 | 3.9100 | 3.7200 | 3.7300 | 3.7300 | 6,100 |
|
Sep 25, 2026
|
3.6800 | 3.9500 | 3.6600 | 3.9300 | 3.9300 | 24,200 |
|
Sep 24, 2026
|
3.6800 | 3.8800 | 3.6500 | 3.8800 | 3.8800 | 74,400 |
|
Sep 23, 2026
|
3.6400 | 3.7300 | 3.6400 | 3.6500 | 3.6500 | 3,800 |
|
Sep 22, 2026
|
3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 4,200 |
|
Sep 21, 2026
|
3.6900 | 3.8000 | 3.5400 | 3.7000 | 3.7000 | 14,200 |
|
Sep 18, 2026
|
3.7900 | 3.8500 | 3.6200 | 3.6700 | 3.6700 | 18,800 |
|
Sep 17, 2026
|
3.5300 | 3.7700 | 3.5300 | 3.7700 | 3.7700 | 7,600 |
|
Sep 16, 2026
|
3.6300 | 3.8200 | 3.5500 | 3.6700 | 3.6700 | 55,000 |
|
Sep 15, 2026
|
3.8000 | 3.8000 | 3.6300 | 3.6300 | 3.6300 | 50,600 |
|
Sep 14, 2026
|
3.8800 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 83,000 |
|
Sep 11, 2026
|
4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 38,300 |
|
Sep 10, 2026
|
4.0500 | 4.1000 | 3.9100 | 4.0200 | 4.0200 | 86,000 |
|
Sep 9, 2026
|
4.3700 | 4.3900 | 4.2300 | 4.2300 | 4.2300 | 3,200 |
|
Sep 8, 2026
|
4.2500 | 4.3900 | 4.2000 | 4.2700 | 4.2700 | 26,000 |
|
Sep 4, 2026
|
4.3600 | 4.3900 | 4.2600 | 4.3800 | 4.3800 | 24,400 |
|
Sep 3, 2026
|
4.4800 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | 43,600 |
|
Sep 2, 2026
|
4.4800 | 4.5800 | 4.4600 | 4.4800 | 4.4800 | 21,200 |
|
Sep 1, 2026
|
4.5100 | 4.5200 | 4.4700 | 4.4700 | 4.4700 | 27,800 |
|
Aug 31, 2026
|
4.5000 | 4.6000 | 4.5000 | 4.5200 | 4.5200 | 9,600 |
|
Aug 28, 2026
|
4.4900 | 4.6600 | 4.4900 | 4.4900 | 4.4900 | 7,500 |
|
Aug 27, 2026
|
4.5000 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 17,000 |
|
Aug 26, 2026
|
4.4500 | 4.5400 | 4.4500 | 4.4900 | 4.4900 | 15,700 |
|
Aug 25, 2026
|
4.3700 | 4.5600 | 4.3700 | 4.4900 | 4.4900 | 17,300 |
|
Aug 24, 2026
|
4.3600 | 4.4300 | 4.3600 | 4.3600 | 4.3600 | 3,700 |
|
Aug 21, 2026
|
4.3500 | 4.5900 | 4.3500 | 4.3500 | 4.3500 | 8,600 |
|
Aug 20, 2026
|
4.4200 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 17,600 |
|
Aug 19, 2026
|
4.4700 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 20,200 |
|
Aug 18, 2026
|
4.5100 | 4.5700 | 4.4500 | 4.4500 | 4.4500 | 29,300 |
|
Aug 17, 2026
|
4.5100 | 4.7000 | 4.5100 | 4.5900 | 4.5900 | 11,100 |
|
Aug 14, 2026
|
4.5100 | 4.6100 | 4.5100 | 4.5900 | 4.5900 | 2,300 |
|
Aug 13, 2026
|
4.6200 | 4.6700 | 4.5600 | 4.5600 | 4.5600 | 2,000 |
|
Aug 12, 2026
|
4.5600 | 4.6200 | 4.5000 | 4.6200 | 4.6200 | 4,600 |
|
Aug 11, 2026
|
4.5600 | 4.7300 | 4.5600 | 4.7300 | 4.7300 | 4,200 |
|
Aug 10, 2026
|
4.4400 | 4.6300 | 4.3700 | 4.5900 | 4.5900 | 18,900 |
|
Aug 7, 2026
|
4.3800 | 4.5600 | 4.3800 | 4.5000 | 4.5000 | 9,900 |
|
Aug 6, 2026
|
4.2700 | 4.4400 | 4.2700 | 4.3400 | 4.3400 | 19,100 |
|
Aug 5, 2026
|
4.4000 | 4.4000 | 4.2000 | 4.2900 | 4.2900 | 20,500 |
|
Aug 4, 2026
|
4.3400 | 4.3400 | 4.1300 | 4.2200 | 4.2200 | 78,600 |
|
Jul 31, 2026
|
4.2100 | 4.3000 | 4.2100 | 4.2600 | 4.2600 | 12,300 |
|
Jul 30, 2026
|
4.4000 | 4.4000 | 4.1900 | 4.3700 | 4.3700 | 50,900 |
|
Jul 29, 2026
|
4.3000 | 4.4800 | 4.3000 | 4.4800 | 4.4800 | 20,100 |
|
Jul 28, 2026
|
4.2900 | 4.4100 | 4.2200 | 4.3500 | 4.3500 | 8,700 |
|
Jul 27, 2026
|
4.3400 | 4.3500 | 4.2300 | 4.3500 | 4.3500 | 6,900 |
|
Jul 24, 2026
|
4.4300 | 4.4600 | 4.2300 | 4.2700 | 4.2700 | 27,500 |
|
Jul 23, 2026
|
4.3900 | 4.3900 | 4.2500 | 4.3300 | 4.3300 | 20,600 |
|
Jul 22, 2026
|
4.4600 | 4.4600 | 4.3000 | 4.3900 | 4.3900 | 42,600 |
|
Jul 21, 2026
|
4.4200 | 4.4500 | 4.3400 | 4.4500 | 4.4500 | 48,300 |
|
Jul 20, 2026
|
4.4200 | 4.4500 | 4.3900 | 4.3900 | 4.3900 | 5,200 |
|
Jul 17, 2026
|
4.3600 | 4.5500 | 4.3500 | 4.4200 | 4.4200 | 8,600 |
|
Jul 16, 2026
|
4.4000 | 4.4300 | 4.3000 | 4.3600 | 4.3600 | 45,200 |
|
Jul 15, 2026
|
4.3600 | 4.4700 | 4.3000 | 4.3500 | 4.3500 | 29,600 |
|
Jul 14, 2026
|
4.3500 | 4.4900 | 4.3500 | 4.3600 | 4.3600 | 12,000 |
|
Jul 13, 2026
|
4.4800 | 4.4800 | 4.3300 | 4.3600 | 4.3600 | 63,200 |
|
Jul 10, 2026
|
4.4800 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 27,200 |
|
Jul 9, 2026
|
4.5000 | 4.6650 | 4.4600 | 4.5000 | 4.5000 | 69,400 |
|
Jul 8, 2026
|
4.3900 | 4.5000 | 4.3900 | 4.4700 | 4.4700 | 40,700 |
|
Jul 7, 2026
|
4.6700 | 4.7200 | 4.4600 | 4.4800 | 4.4800 | 102,900 |
|
Jul 6, 2026
|
4.7000 | 4.7500 | 4.6000 | 4.6200 | 4.6200 | 23,800 |
|
Jul 3, 2026
|
4.6500 | 4.8100 | 4.5900 | 4.6000 | 4.6000 | 137,400 |
|
Jul 2, 2026
|
4.5400 | 4.8100 | 4.5400 | 4.6700 | 4.6700 | 82,100 |
|
Jun 30, 2026
|
4.4900 | 4.5300 | 4.3900 | 4.4500 | 4.4500 | 135,500 |
|
Jun 29, 2026
|
4.5400 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 78,900 |
|
Jun 26, 2026
|
4.4900 | 4.5800 | 4.4300 | 4.4600 | 4.4600 | 45,600 |
|
Jun 25, 2026
|
4.4800 | 4.6200 | 4.4100 | 4.4900 | 4.4900 | 36,300 |
|
Jun 24, 2026
|
4.4500 | 4.6400 | 4.4200 | 4.4800 | 4.4800 | 38,400 |
|
Jun 23, 2026
|
4.6100 | 4.6100 | 4.3500 | 4.4100 | 4.4100 | 72,500 |
|
Jun 22, 2026
|
4.5900 | 4.7400 | 4.5800 | 4.6100 | 4.6100 | 21,700 |
|
Jun 19, 2026
|
4.6700 | 4.6700 | 4.5300 | 4.6200 | 4.6200 | 6,900 |
|
Jun 18, 2026
|
4.6300 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 40,400 |
|
Jun 17, 2026
|
4.4300 | 4.6500 | 4.4000 | 4.4900 | 4.4900 | 38,900 |
|
Jun 16, 2026
|
4.4100 | 4.6300 | 4.4100 | 4.4500 | 4.4500 | 33,600 |
|
Jun 15, 2026
|
4.6800 | 4.6800 | 4.4000 | 4.4300 | 4.4300 | 74,700 |
|
Jun 12, 2026
|
4.4200 | 4.8200 | 4.4200 | 4.6400 | 4.6400 | 244,100 |
|
Jun 11, 2026
|
5.5500 | 5.5500 | 4.2500 | 4.4000 | 4.4000 | 616,400 |
|
Jun 10, 2026
|
6.0000 | 6.0000 | 5.8000 | 5.8700 | 5.8700 | 11,700 |
|
Jun 9, 2026
|
5.9400 | 6.0400 | 5.7500 | 6.0300 | 6.0300 | 57,100 |
|
Jun 8, 2026
|
5.7300 | 5.9200 | 5.7300 | 5.8800 | 5.8800 | 19,200 |
|
Jun 5, 2026
|
5.9800 | 6.0000 | 5.7500 | 5.8700 | 5.8700 | 66,600 |
|
Jun 4, 2026
|
6.1400 | 6.1400 | 5.9500 | 5.9800 | 5.9800 | 105,100 |
|
Jun 3, 2026
|
6.3000 | 6.3000 | 6.0300 | 6.0400 | 6.0400 | 16,600 |
|
Jun 2, 2026
|
6.3400 | 6.4500 | 6.1500 | 6.3200 | 6.3200 | 22,300 |
|
Jun 1, 2026
|
6.4500 | 6.4800 | 6.2400 | 6.3300 | 6.3300 | 18,300 |
|
May 29, 2026
|
6.5700 | 6.7000 | 6.4700 | 6.5000 | 6.5000 | 26,600 |
|
May 28, 2026
|
6.2600 | 6.5500 | 6.2000 | 6.5500 | 6.5500 | 9,600 |
|
May 27, 2026
|
6.1500 | 6.5500 | 6.0600 | 6.3900 | 6.3900 | 82,600 |
|
May 26, 2026
|
5.9900 | 6.2500 | 5.9100 | 6.1600 | 6.1600 | 126,800 |
|
May 25, 2026
|
6.1800 | 6.1800 | 5.9400 | 6.0000 | 6.0000 | 7,600 |
|
May 22, 2026
|
6.0200 | 6.0500 | 5.8600 | 6.0000 | 6.0000 | 36,100 |
|
May 21, 2026
|
5.8700 | 6.0500 | 5.8200 | 6.0000 | 6.0000 | 154,600 |
|
May 20, 2026
|
5.9200 | 5.9900 | 5.8700 | 5.8700 | 5.8700 | 26,800 |
|
May 19, 2026
|
6.0700 | 6.1100 | 5.9200 | 6.0000 | 6.0000 | 111,100 |
|
May 15, 2026
|
6.2800 | 6.2800 | 6.0900 | 6.1400 | 6.1400 | 69,000 |
|
May 14, 2026
|
6.2100 | 6.3900 | 6.2000 | 6.3900 | 6.3900 | 86,800 |
|
May 13, 2026
|
6.1000 | 6.2500 | 5.9400 | 6.2100 | 6.2100 | 201,700 |
|
May 12, 2026
|
6.0800 | 6.2000 | 5.9000 | 6.1400 | 6.1400 | 280,100 |
|
May 11, 2026
|
6.4100 | 6.5100 | 6.0600 | 6.0600 | 6.0600 | 153,300 |
|
May 8, 2026
|
6.2800 | 6.5900 | 6.2500 | 6.5500 | 6.5500 | 74,300 |
|
May 7, 2026
|
6.4100 | 6.4100 | 6.1000 | 6.2800 | 6.2800 | 320,700 |
|
May 6, 2026
|
6.3500 | 6.4300 | 6.1600 | 6.2000 | 6.2000 | 73,700 |
|
May 5, 2026
|
6.4100 | 6.4450 | 6.2800 | 6.3000 | 6.3000 | 45,100 |
|
May 4, 2026
|
6.6500 | 6.6500 | 6.3450 | 6.3500 | 6.3500 | 66,700 |
|
May 1, 2026
|
6.5500 | 6.7600 | 6.5000 | 6.5000 | 6.5000 | 21,200 |
|
Apr 30, 2026
|
6.6100 | 6.8300 | 6.5000 | 6.6100 | 6.6100 | 77,800 |
|
Apr 29, 2026
|
6.7100 | 6.8500 | 6.5700 | 6.6000 | 6.6000 | 32,000 |
|
Apr 28, 2026
|
6.5000 | 7.5000 | 6.5000 | 6.9800 | 6.9800 | 132,900 |
|
Apr 27, 2026
|
6.4100 | 6.6900 | 6.4100 | 6.5300 | 6.5300 | 30,100 |
|
Apr 24, 2026
|
6.5000 | 6.6700 | 6.4000 | 6.6300 | 6.6300 | 26,700 |
|
Apr 23, 2026
|
6.6000 | 6.6500 | 6.3700 | 6.6000 | 6.6000 | 90,700 |
|
Apr 22, 2026
|
6.7600 | 6.9400 | 6.6000 | 6.6500 | 6.6500 | 65,400 |
|
Apr 21, 2026
|
6.9700 | 7.0000 | 6.7500 | 6.7800 | 6.7800 | 126,100 |
|
Apr 20, 2026
|
7.0100 | 7.2200 | 6.9700 | 6.9700 | 6.9700 | 50,600 |
|
Apr 17, 2026
|
6.9700 | 7.1700 | 6.9700 | 7.1400 | 7.1400 | 12,600 |
|
Apr 16, 2026
|
7.3300 | 7.3300 | 6.9000 | 6.9300 | 6.9300 | 34,600 |
|
Apr 15, 2026
|
7.4900 | 7.4900 | 6.9500 | 7.0400 | 7.0400 | 53,100 |
|
Apr 14, 2026
|
7.2300 | 7.4500 | 7.1000 | 7.3700 | 7.3700 | 43,600 |
|
Apr 13, 2026
|
7.1200 | 7.2000 | 6.7500 | 6.9800 | 6.9800 | 320,300 |
|
Apr 10, 2026
|
6.9600 | 7.2900 | 6.9600 | 7.0000 | 7.0000 | 40,000 |
|
Apr 9, 2026
|
7.7200 | 7.7300 | 7.1200 | 7.1500 | 7.1500 | 26,400 |
|
Apr 8, 2026
|
7.5400 | 7.7300 | 7.5400 | 7.6400 | 7.6400 | 53,800 |
|
Apr 7, 2026
|
7.3300 | 7.6900 | 7.3300 | 7.6000 | 7.6000 | 12,800 |
|
Apr 6, 2026
|
7.5600 | 7.7800 | 7.4300 | 7.5400 | 7.5400 | 22,000 |
|
Apr 2, 2026
|
7.4100 | 7.8700 | 7.4000 | 7.6000 | 7.6000 | 11,800 |
|
Apr 1, 2026
|
7.7000 | 7.9500 | 7.6400 | 7.7400 | 7.7400 | 21,000 |
|
Mar 31, 2026
|
7.4400 | 7.7750 | 7.3800 | 7.6000 | 7.6000 | 45,700 |
|
Mar 30, 2026
|
7.3900 | 7.6100 | 7.3100 | 7.4200 | 7.4200 | 59,300 |
|
Mar 27, 2026
|
7.6700 | 7.8400 | 7.4200 | 7.4700 | 7.4700 | 61,600 |
|
Mar 26, 2026
|
7.7300 | 7.7400 | 7.5000 | 7.5900 | 7.5900 | 42,400 |
|
Mar 25, 2026
|
7.6900 | 7.9800 | 7.6900 | 7.8000 | 7.8000 | 24,600 |
|
Mar 24, 2026
|
7.6700 | 7.7700 | 7.1600 | 7.7700 | 7.7700 | 66,400 |
|
Mar 23, 2026
|
7.6000 | 8.0500 | 7.6000 | 7.6700 | 7.6700 | 71,100 |
|
Mar 20, 2026
|
8.3400 | 8.3400 | 7.6700 | 7.6700 | 7.6700 | 195,200 |
|
Mar 19, 2026
|
8.2000 | 8.5000 | 8.0000 | 8.3300 | 8.3300 | 77,500 |
|
Mar 18, 2026
|
7.9300 | 8.5100 | 7.9300 | 8.3500 | 8.3500 | 49,400 |
|
Mar 17, 2026
|
8.3000 | 8.3500 | 8.0400 | 8.1500 | 8.1500 | 62,700 |
|
Mar 16, 2026
|
7.8500 | 8.3300 | 7.7800 | 8.1900 | 8.1900 | 115,100 |
|
Mar 13, 2026
|
8.6000 | 8.9000 | 7.8200 | 8.0000 | 8.0000 | 322,300 |
|
Mar 12, 2026
|
10.4000 | 10.4000 | 9.4400 | 9.6500 | 9.6500 | 53,900 |
|
Mar 11, 2026
|
10.1000 | 10.4000 | 10.1000 | 10.4000 | 10.4000 | 41,400 |
|
Mar 10, 2026
|
9.5100 | 10.2000 | 9.5100 | 10.0900 | 10.0900 | 21,300 |
|
Mar 9, 2026
|
9.7000 | 9.9600 | 9.3100 | 9.9400 | 9.9400 | 77,000 |
|
Mar 6, 2026
|
10.0000 | 10.0800 | 9.6000 | 9.8500 | 9.8500 | 147,700 |
|
Mar 5, 2026
|
9.7800 | 10.0500 | 9.4500 | 10.0500 | 10.0500 | 64,500 |
|
Mar 4, 2026
|
9.8500 | 9.9100 | 9.7000 | 9.9000 | 9.9000 | 15,600 |
|
Mar 3, 2026
|
9.7000 | 9.8700 | 9.4100 | 9.6300 | 9.6300 | 52,800 |
|
Mar 2, 2026
|
9.4200 | 10.0500 | 9.4200 | 9.9000 | 9.9000 | 182,100 |
|
Feb 27, 2026
|
9.5000 | 9.6000 | 9.3800 | 9.6000 | 9.6000 | 24,000 |
|
Feb 26, 2026
|
9.7500 | 9.7500 | 9.4600 | 9.5900 | 9.5900 | 43,900 |
|
Feb 25, 2026
|
9.9100 | 9.9400 | 9.6300 | 9.7300 | 9.7300 | 20,800 |
|
Feb 24, 2026
|
9.5000 | 9.9400 | 9.5000 | 9.9100 | 9.9100 | 73,100 |
|
Feb 23, 2026
|
9.9400 | 10.3800 | 9.4000 | 9.4100 | 9.4100 | 117,300 |
|
Feb 20, 2026
|
9.8200 | 10.0000 | 9.7100 | 9.9300 | 9.9300 | 65,000 |
|
Feb 19, 2026
|
9.6900 | 9.8900 | 9.6500 | 9.8200 | 9.8200 | 105,900 |
|
Feb 18, 2026
|
9.0500 | 9.7000 | 8.8000 | 9.6500 | 9.6500 | 174,800 |
|
Feb 17, 2026
|
8.7100 | 9.0400 | 8.7100 | 9.0300 | 9.0300 | 108,800 |
|
Feb 13, 2026
|
8.7800 | 8.9500 | 8.7100 | 8.7100 | 8.7100 | 87,300 |
|
Feb 12, 2026
|
9.0600 | 9.0600 | 8.5000 | 8.7800 | 8.7800 | 79,200 |
|
Feb 11, 2026
|
8.8700 | 9.0900 | 8.7800 | 8.7900 | 8.7900 | 85,900 |
|
Feb 10, 2026
|
8.2400 | 9.0900 | 8.2100 | 9.0300 | 9.0300 | 169,000 |
|
Feb 9, 2026
|
8.5200 | 8.5900 | 8.1700 | 8.2400 | 8.2400 | 55,200 |
|
Feb 6, 2026
|
8.4100 | 8.7500 | 8.4000 | 8.4000 | 8.4000 | 43,900 |
|
Feb 5, 2026
|
8.6300 | 8.7750 | 8.4000 | 8.6000 | 8.6000 | 27,200 |
|
Feb 4, 2026
|
8.9300 | 8.9400 | 8.4000 | 8.6400 | 8.6400 | 61,200 |
|
Feb 3, 2026
|
8.8300 | 9.0000 | 8.6100 | 8.9400 | 8.9400 | 127,600 |
|
Feb 2, 2026
|
8.4100 | 8.9900 | 8.4100 | 8.9600 | 8.9600 | 77,000 |
|
Jan 30, 2026
|
8.4700 | 8.8100 | 8.3300 | 8.4100 | 8.4100 | 66,300 |
|
Jan 29, 2026
|
8.7000 | 9.1100 | 8.5700 | 8.7300 | 8.7300 | 180,400 |
|
Jan 28, 2026
|
7.8900 | 8.9000 | 7.6100 | 8.4000 | 8.4000 | 220,800 |
|
Jan 27, 2026
|
7.4800 | 7.9400 | 7.4800 | 7.7100 | 7.7100 | 103,100 |
|
Jan 26, 2026
|
7.5000 | 7.7350 | 7.3500 | 7.7300 | 7.7300 | 52,200 |
|
Jan 23, 2026
|
7.3300 | 7.4900 | 7.1600 | 7.4900 | 7.4900 | 135,400 |
|
Jan 22, 2026
|
7.2500 | 7.4600 | 7.2500 | 7.3200 | 7.3200 | 377,600 |
|
Jan 21, 2026
|
7.1300 | 7.1900 | 6.9400 | 7.1800 | 7.1800 | 122,200 |
|
Jan 20, 2026
|
7.0500 | 7.4000 | 6.9800 | 7.1300 | 7.1300 | 121,900 |
|
Jan 19, 2026
|
6.7900 | 7.1100 | 6.7100 | 6.9800 | 6.9800 | 69,100 |
|
Jan 16, 2026
|
6.4900 | 7.0000 | 6.4800 | 6.7000 | 6.7000 | 203,800 |
|
Jan 15, 2026
|
6.1000 | 7.0000 | 6.1000 | 6.4300 | 6.4300 | 227,300 |
|
Jan 14, 2026
|
5.7100 | 5.7400 | 5.5200 | 5.6900 | 5.6900 | 17,200 |
|
Jan 13, 2026
|
5.5500 | 5.7300 | 5.5500 | 5.7200 | 5.7200 | 55,000 |
|
Jan 12, 2026
|
5.4500 | 5.5500 | 5.4000 | 5.5300 | 5.5300 | 48,100 |
|
Jan 9, 2026
|
5.4000 | 5.4900 | 5.4000 | 5.4600 | 5.4600 | 5,800 |
|
Jan 8, 2026
|
5.4100 | 5.5000 | 5.3500 | 5.4100 | 5.4100 | 9,300 |
|
Jan 7, 2026
|
5.4100 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 38,100 |
|
Jan 6, 2026
|
5.3600 | 5.4300 | 5.3300 | 5.4000 | 5.4000 | 10,400 |
|
Jan 5, 2026
|
5.5500 | 5.5500 | 5.3600 | 5.3900 | 5.3900 | 9,900 |
|
Jan 2, 2026
|
5.3300 | 5.4650 | 5.3200 | 5.4400 | 5.4400 | 2,200 |
|
Dec 31, 2025
|
5.3100 | 5.3100 | 5.2400 | 5.2400 | 5.2400 | 4,600 |
|
Dec 30, 2025
|
5.2200 | 5.4500 | 5.2200 | 5.3100 | 5.3100 | 9,500 |
|
Dec 29, 2025
|
5.4000 | 5.4000 | 5.2200 | 5.2500 | 5.2500 | 8,500 |
|
Dec 24, 2025
|
5.5400 | 5.5400 | 5.4000 | 5.4000 | 5.4000 | 2,500 |
|
Dec 23, 2025
|
5.5000 | 5.5300 | 5.5000 | 5.5100 | 5.5100 | 2,200 |
|
Dec 22, 2025
|
5.5400 | 5.5400 | 5.5000 | 5.5000 | 5.5000 | 5,400 |
|
Dec 19, 2025
|
5.5000 | 5.5900 | 5.5000 | 5.5400 | 5.5400 | 4,000 |
|
Dec 18, 2025
|
5.5900 | 5.5900 | 5.5000 | 5.5000 | 5.5000 | 5,900 |
|
Dec 17, 2025
|
5.5000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 8,800 |
|
Dec 16, 2025
|
5.5400 | 5.6000 | 5.5400 | 5.5500 | 5.5500 | 10,500 |
|
Dec 15, 2025
|
5.5000 | 5.6100 | 5.5000 | 5.5800 | 5.5800 | 11,700 |
|
Dec 12, 2025
|
5.4800 | 5.6400 | 5.4800 | 5.5500 | 5.5500 | 5,100 |
|
Dec 11, 2025
|
5.3400 | 5.4500 | 5.2200 | 5.4500 | 5.4500 | 22,400 |
|
Dec 10, 2025
|
5.3800 | 5.3800 | 5.3500 | 5.3800 | 5.3800 | 30,300 |
|
Dec 9, 2025
|
5.3500 | 5.3800 | 5.3500 | 5.3800 | 5.3800 | 7,200 |
|
Dec 8, 2025
|
5.3000 | 5.3900 | 5.3000 | 5.3600 | 5.3600 | 21,300 |
|
Dec 5, 2025
|
5.1400 | 5.2900 | 5.0900 | 5.2900 | 5.2900 | 29,400 |
|
Dec 4, 2025
|
5.1000 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 14,400 |
|
Dec 3, 2025
|
4.8300 | 5.0850 | 4.8300 | 5.0800 | 5.0800 | 14,600 |
|
Dec 2, 2025
|
5.1500 | 5.1500 | 5.0800 | 5.1400 | 5.1400 | 2,400 |
|
Dec 1, 2025
|
5.1500 | 5.1650 | 5.0400 | 5.1500 | 5.1500 | 12,100 |
|
Nov 28, 2025
|
5.1600 | 5.1900 | 5.1300 | 5.1700 | 5.1700 | 4,500 |
|
Nov 27, 2025
|
5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 2,500 |
|
Nov 26, 2025
|
5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 16,900 |
|
Nov 25, 2025
|
5.1000 | 5.1000 | 5.0300 | 5.0600 | 5.0600 | 5,300 |
|
Nov 24, 2025
|
5.0300 | 5.1300 | 5.0000 | 5.0700 | 5.0700 | 40,900 |
|
Nov 21, 2025
|
4.9000 | 5.0400 | 4.8900 | 5.0400 | 5.0400 | 19,500 |
|
Nov 20, 2025
|
4.9600 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 41,100 |
|
Nov 19, 2025
|
5.0300 | 5.0300 | 4.9300 | 5.0000 | 5.0000 | 70,800 |
|
Nov 18, 2025
|
4.8200 | 5.0400 | 4.8200 | 5.0400 | 5.0400 | 16,300 |
|
Nov 17, 2025
|
4.9600 | 5.0600 | 4.8600 | 4.8600 | 4.8600 | 34,100 |
|
Nov 14, 2025
|
4.8100 | 4.9800 | 4.8100 | 4.9100 | 4.9100 | 12,800 |
|
Nov 13, 2025
|
4.9800 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 16,000 |
|
Nov 12, 2025
|
5.0000 | 5.0600 | 4.9400 | 4.9600 | 4.9600 | 12,500 |
|
Nov 11, 2025
|
4.9900 | 5.0550 | 4.9600 | 5.0100 | 5.0100 | 60,200 |
|
Nov 10, 2025
|
5.1000 | 5.1200 | 5.0300 | 5.0500 | 5.0500 | 4,700 |
|
Nov 7, 2025
|
5.0800 | 5.1100 | 4.9600 | 4.9600 | 4.9600 | 25,700 |
|
Nov 6, 2025
|
5.0700 | 5.2500 | 5.0600 | 5.1100 | 5.1100 | 57,500 |
|
Nov 5, 2025
|
5.0600 | 5.1200 | 5.0500 | 5.1200 | 5.1200 | 3,100 |
|
Nov 4, 2025
|
5.1200 | 5.1500 | 5.0400 | 5.0700 | 5.0700 | 17,700 |
|
Nov 3, 2025
|
5.1500 | 5.2000 | 5.1150 | 5.1150 | 5.1150 | 7,400 |
