Toronto - Delayed Quote
CAD
Flagship Communities Real Estate Investment Trust (MHC-UN.TO)
29.90
+0.05
(+0.17%)
At close: November 2 at 10:26:07 AM 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
|
29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 101 |
|
Oct 30, 2026
|
29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 160 |
|
Oct 29, 2026
|
30.00 | 30.00 | 29.89 | 29.89 | 29.89 | 301 |
|
Oct 28, 2026
|
30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
|
Oct 27, 2026
|
30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 203 |
|
Oct 26, 2026
|
29.88 | 29.88 | 29.80 | 29.80 | 29.80 | 1,200 |
|
Oct 23, 2026
|
30.00 | 30.02 | 29.80 | 29.89 | 29.89 | 1,900 |
|
Oct 22, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 267 |
|
Oct 21, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 200 |
|
Oct 20, 2026
|
30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 505 |
|
Oct 19, 2026
|
30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
|
Oct 16, 2026
|
30.74 | 30.74 | 30.12 | 30.12 | 30.12 | 1,325 |
|
Oct 15, 2026
|
30.54 | 30.55 | 30.25 | 30.25 | 30.25 | 1,000 |
|
Oct 14, 2026
|
30.34 | 30.34 | 30.10 | 30.10 | 30.10 | 551 |
|
Oct 13, 2026
|
30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 401 |
|
Oct 9, 2026
|
29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 3,938 |
|
Oct 8, 2026
|
28.92 | 29.50 | 28.92 | 29.42 | 29.42 | 1,350 |
|
Oct 7, 2026
|
29.38 | 29.38 | 29.25 | 29.25 | 29.25 | 2,300 |
|
Oct 6, 2026
|
29.25 | 29.50 | 29.25 | 29.50 | 29.50 | 800 |
|
Oct 5, 2026
|
29.19 | 29.37 | 29.00 | 29.08 | 29.08 | 1,724 |
|
Oct 2, 2026
|
29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 200 |
|
Oct 1, 2026
|
29.20 | 29.20 | 28.50 | 28.50 | 28.50 | 1,316 |
|
Sep 30, 2026
|
29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 401 |
|
Sep 29, 2026
|
29.50 | 29.50 | 29.01 | 29.01 | 29.01 | 2,500 |
|
Sep 28, 2026
|
29.65 | 29.65 | 29.00 | 29.00 | 29.00 | 550 |
|
Sep 25, 2026
|
29.25 | 29.89 | 29.25 | 29.62 | 29.62 | 800 |
|
Sep 24, 2026
|
29.89 | 30.03 | 29.45 | 29.45 | 29.45 | 4,530 |
|
Sep 23, 2026
|
29.50 | 29.89 | 29.50 | 29.89 | 29.89 | 203 |
|
Sep 22, 2026
|
29.21 | 29.74 | 29.21 | 29.50 | 29.50 | 925 |
|
Sep 21, 2026
|
29.25 | 29.25 | 28.24 | 29.21 | 29.21 | 1,100 |
|
Sep 18, 2026
|
29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 200 |
|
Sep 17, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 101 |
|
Sep 16, 2026
|
29.60 | 29.75 | 29.60 | 29.75 | 29.75 | 500 |
|
Sep 15, 2026
|
28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 300 |
|
Sep 14, 2026
|
28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 201 |
|
Sep 11, 2026
|
28.90 | 28.90 | 28.55 | 28.55 | 28.55 | 1,051 |
|
Sep 10, 2026
|
29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 300 |
|
Sep 9, 2026
|
29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 1,200 |
|
Sep 8, 2026
|
29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
|
Sep 4, 2026
|
29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
|
Sep 3, 2026
|
29.25 | 29.70 | 29.00 | 29.70 | 29.70 | 616 |
|
Sep 2, 2026
|
30.30 | 30.30 | 29.68 | 30.09 | 30.09 | 1,840 |
|
Sep 1, 2026
|
30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
|
Aug 31, 2026
|
31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 432 |
|
Aug 28, 2026
|
31.40 | 31.40 | 30.16 | 30.16 | 30.16 | 1,142 |
|
Aug 27, 2026
|
31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 101 |
|
Aug 26, 2026
|
30.77 | 31.65 | 30.77 | 31.65 | 31.65 | 500 |
|
Aug 25, 2026
|
31.00 | 31.00 | 30.52 | 30.52 | 30.52 | 700 |
|
Aug 24, 2026
|
30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
|
Aug 21, 2026
|
31.50 | 31.50 | 30.49 | 30.60 | 30.60 | 3,603 |
|
Aug 20, 2026
|
31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
|
Aug 19, 2026
|
31.35 | 31.99 | 31.30 | 31.99 | 31.99 | 2,974 |
|
Aug 18, 2026
|
31.00 | 32.25 | 31.00 | 32.25 | 32.25 | 1,350 |
|
Aug 17, 2026
|
31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 557 |
|
Aug 14, 2026
|
32.50 | 32.50 | 30.80 | 31.31 | 31.31 | 9,000 |
|
Aug 13, 2026
|
29.50 | 32.50 | 29.50 | 32.50 | 32.50 | 8,730 |
|
Aug 12, 2026
|
28.75 | 29.50 | 27.75 | 29.50 | 29.50 | 7,305 |
|
Aug 11, 2026
|
28.50 | 28.75 | 28.40 | 28.75 | 28.75 | 674 |
|
Aug 10, 2026
|
28.61 | 28.97 | 28.46 | 28.68 | 28.68 | 1,200 |
|
Aug 7, 2026
|
29.00 | 29.00 | 28.75 | 28.76 | 28.76 | 600 |
|
Aug 6, 2026
|
29.92 | 29.92 | 29.25 | 29.25 | 29.25 | 1,315 |
|
Aug 5, 2026
|
29.91 | 29.91 | 29.70 | 29.70 | 29.70 | 310 |
|
Aug 4, 2026
|
30.25 | 30.50 | 29.50 | 29.75 | 29.75 | 5,493 |
|
Jul 31, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 101 |
|
Jul 30, 2026
|
30.27 | 30.27 | 29.91 | 29.91 | 29.91 | 3,101 |
|
Jul 29, 2026
|
29.79 | 30.02 | 29.39 | 30.02 | 30.02 | 7,431 |
|
Jul 28, 2026
|
30.96 | 30.98 | 29.02 | 29.02 | 29.02 | 11,612 |
|
Jul 27, 2026
|
31.00 | 31.03 | 30.60 | 31.00 | 31.00 | 4,500 |
|
Jul 24, 2026
|
30.42 | 31.31 | 30.40 | 30.50 | 30.50 | 6,901 |
|
Jul 23, 2026
|
30.60 | 30.80 | 30.50 | 30.50 | 30.50 | 2,010 |
|
Jul 22, 2026
|
30.27 | 30.30 | 30.00 | 30.25 | 30.25 | 3,521 |
|
Jul 21, 2026
|
30.26 | 30.50 | 30.00 | 30.15 | 30.15 | 2,226 |
|
Jul 20, 2026
|
30.00 | 30.17 | 30.00 | 30.15 | 30.15 | 300 |
|
Jul 17, 2026
|
30.25 | 30.30 | 29.70 | 29.70 | 29.70 | 1,200 |
|
Jul 16, 2026
|
30.08 | 30.59 | 30.08 | 30.59 | 30.59 | 2,600 |
|
Jul 15, 2026
|
29.75 | 29.85 | 29.75 | 29.76 | 29.76 | 300 |
|
Jul 14, 2026
|
29.95 | 30.23 | 29.56 | 30.00 | 30.00 | 902 |
|
Jul 13, 2026
|
29.96 | 30.00 | 29.71 | 29.95 | 29.95 | 500 |
|
Jul 10, 2026
|
29.94 | 29.94 | 29.83 | 29.83 | 29.83 | 900 |
|
Jul 9, 2026
|
29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 4,502 |
|
Jul 8, 2026
|
29.87 | 30.00 | 29.87 | 30.00 | 30.00 | 200 |
|
Jul 7, 2026
|
30.00 | 30.00 | 29.87 | 29.90 | 29.90 | 500 |
|
Jul 6, 2026
|
30.30 | 30.30 | 29.87 | 30.04 | 30.04 | 400 |
|
Jul 3, 2026
|
30.47 | 30.57 | 30.47 | 30.57 | 30.57 | 300 |
|
Jul 2, 2026
|
30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1,900 |
|
Jun 30, 2026
|
30.01 | 30.35 | 30.01 | 30.35 | 30.35 | 415 |
|
Jun 29, 2026
|
30.44 | 30.44 | 29.66 | 29.83 | 29.83 | 2,350 |
|
Jun 26, 2026
|
29.50 | 30.45 | 29.50 | 30.45 | 30.45 | 609 |
|
Jun 25, 2026
|
29.50 | 29.50 | 29.25 | 29.25 | 29.25 | 700 |
|
Jun 24, 2026
|
29.10 | 29.31 | 29.10 | 29.31 | 29.31 | 900 |
|
Jun 23, 2026
|
29.44 | 29.44 | 29.00 | 29.00 | 29.00 | 1,825 |
|
Jun 22, 2026
|
28.99 | 29.18 | 28.79 | 29.18 | 29.18 | 1,400 |
|
Jun 19, 2026
|
29.00 | 29.00 | 28.76 | 28.76 | 28.76 | 200 |
|
Jun 18, 2026
|
28.99 | 29.00 | 28.99 | 29.00 | 29.00 | 300 |
|
Jun 17, 2026
|
28.01 | 28.80 | 28.01 | 28.27 | 28.27 | 3,701 |
|
Jun 16, 2026
|
27.89 | 28.00 | 27.89 | 28.00 | 28.00 | 878 |
|
Jun 15, 2026
|
27.74 | 27.90 | 27.50 | 27.80 | 27.80 | 2,900 |
|
Jun 12, 2026
|
27.60 | 27.60 | 27.50 | 27.50 | 27.50 | 1,764 |
|
Jun 11, 2026
|
27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
|
Jun 10, 2026
|
27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 401 |
|
Jun 9, 2026
|
27.40 | 27.63 | 27.40 | 27.63 | 27.63 | 410 |
|
Jun 8, 2026
|
27.65 | 27.65 | 27.46 | 27.46 | 27.46 | 1,070 |
|
Jun 5, 2026
|
27.71 | 27.73 | 27.57 | 27.73 | 27.73 | 1,201 |
|
Jun 4, 2026
|
27.90 | 27.90 | 27.40 | 27.83 | 27.83 | 865 |
|
Jun 3, 2026
|
27.61 | 27.61 | 27.40 | 27.40 | 27.40 | 4,878 |
|
Jun 2, 2026
|
27.17 | 27.50 | 27.17 | 27.40 | 27.40 | 1,401 |
|
Jun 1, 2026
|
27.40 | 27.55 | 27.34 | 27.34 | 27.34 | 2,301 |
|
May 29, 2026
|
27.10 | 27.30 | 27.00 | 27.30 | 27.30 | 816 |
|
May 28, 2026
|
27.10 | 27.10 | 26.92 | 26.92 | 26.92 | 600 |
|
May 27, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 101 |
|
May 26, 2026
|
26.77 | 26.80 | 26.77 | 26.80 | 26.80 | 2,100 |
|
May 25, 2026
|
26.75 | 26.80 | 26.75 | 26.80 | 26.80 | 600 |
|
May 22, 2026
|
26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 200 |
|
May 21, 2026
|
26.60 | 26.60 | 26.30 | 26.30 | 26.30 | 801 |
|
May 20, 2026
|
26.80 | 26.81 | 26.60 | 26.60 | 26.60 | 1,400 |
|
May 19, 2026
|
26.94 | 26.94 | 26.80 | 26.80 | 26.80 | 1,064 |
|
May 15, 2026
|
26.79 | 26.97 | 26.79 | 26.97 | 26.97 | 1,300 |
|
May 14, 2026
|
27.00 | 27.00 | 26.56 | 26.79 | 26.79 | 2,300 |
|
May 13, 2026
|
26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 200 |
|
May 12, 2026
|
26.75 | 26.75 | 26.50 | 26.50 | 26.50 | 300 |
|
May 11, 2026
|
26.25 | 26.50 | 26.15 | 26.50 | 26.50 | 25,850 |
|
May 8, 2026
|
26.02 | 26.35 | 26.02 | 26.25 | 26.25 | 3,601 |
|
May 7, 2026
|
26.75 | 26.75 | 26.46 | 26.50 | 26.50 | 1,020 |
|
May 6, 2026
|
26.50 | 27.39 | 26.49 | 26.60 | 26.60 | 12,818 |
|
May 5, 2026
|
26.00 | 26.52 | 26.00 | 26.25 | 26.25 | 5,700 |
|
May 4, 2026
|
26.19 | 26.20 | 25.95 | 25.97 | 25.97 | 11,846 |
|
May 1, 2026
|
25.83 | 25.98 | 25.51 | 25.98 | 25.98 | 2,745 |
|
Apr 30, 2026
|
26.19 | 26.25 | 26.00 | 26.00 | 26.00 | 1,600 |
|
Apr 29, 2026
|
25.96 | 25.96 | 25.90 | 25.91 | 25.91 | 639 |
|
Apr 28, 2026
|
25.90 | 25.90 | 25.70 | 25.75 | 25.75 | 905 |
|
Apr 27, 2026
|
25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
|
Apr 24, 2026
|
26.50 | 26.50 | 25.82 | 25.82 | 25.82 | 1,201 |
|
Apr 23, 2026
|
26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 201 |
|
Apr 22, 2026
|
26.80 | 26.80 | 26.49 | 26.49 | 26.49 | 1,500 |
|
Apr 21, 2026
|
26.60 | 26.90 | 26.60 | 26.78 | 26.78 | 500 |
|
Apr 20, 2026
|
26.98 | 26.99 | 26.71 | 26.71 | 26.71 | 1,100 |
|
Apr 17, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 750 |
|
Apr 16, 2026
|
26.70 | 26.70 | 26.45 | 26.70 | 26.70 | 700 |
|
Apr 15, 2026
|
26.60 | 26.60 | 25.63 | 25.63 | 25.63 | 701 |
|
Apr 14, 2026
|
26.75 | 26.82 | 26.75 | 26.82 | 26.82 | 201 |
|
Apr 13, 2026
|
26.70 | 26.70 | 26.50 | 26.50 | 26.50 | 300 |
|
Apr 10, 2026
|
26.57 | 27.01 | 26.50 | 26.50 | 26.50 | 1,568 |
|
Apr 9, 2026
|
26.78 | 26.78 | 26.16 | 26.59 | 26.59 | 3,802 |
|
Apr 8, 2026
|
26.80 | 27.19 | 26.80 | 26.90 | 26.90 | 1,088 |
|
Apr 7, 2026
|
27.00 | 27.31 | 26.68 | 26.83 | 26.83 | 1,900 |
|
Apr 6, 2026
|
26.80 | 27.85 | 26.80 | 26.80 | 26.80 | 17,807 |
|
Apr 2, 2026
|
26.75 | 27.11 | 26.43 | 26.85 | 26.85 | 1,300 |
|
Apr 1, 2026
|
26.91 | 27.00 | 26.85 | 27.00 | 27.00 | 4,376 |
|
Mar 31, 2026
|
26.98 | 27.00 | 26.98 | 27.00 | 27.00 | 2,875 |
|
Mar 30, 2026
|
26.70 | 27.00 | 26.65 | 27.00 | 27.00 | 1,501 |
|
Mar 27, 2026
|
26.52 | 26.70 | 26.31 | 26.31 | 26.31 | 702 |
|
Mar 26, 2026
|
26.19 | 26.44 | 26.19 | 26.44 | 26.44 | 400 |
|
Mar 25, 2026
|
26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 150 |
|
Mar 24, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Mar 23, 2026
|
26.26 | 26.26 | 26.00 | 26.00 | 26.00 | 201 |
|
Mar 20, 2026
|
26.70 | 26.70 | 26.10 | 26.10 | 26.10 | 2,028 |
|
Mar 19, 2026
|
26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
|
Mar 18, 2026
|
26.54 | 26.64 | 26.54 | 26.55 | 26.55 | 500 |
|
Mar 17, 2026
|
26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 500 |
|
Mar 16, 2026
|
26.74 | 26.74 | 26.06 | 26.48 | 26.48 | 1,834 |
|
Mar 13, 2026
|
26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
|
Mar 12, 2026
|
26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 900 |
|
Mar 11, 2026
|
26.82 | 26.90 | 26.81 | 26.90 | 26.90 | 2,738 |
|
Mar 10, 2026
|
26.69 | 26.99 | 26.69 | 26.74 | 26.74 | 12,200 |
|
Mar 9, 2026
|
26.70 | 26.70 | 26.35 | 26.35 | 26.35 | 2,900 |
|
Mar 6, 2026
|
26.51 | 26.88 | 25.36 | 26.88 | 26.88 | 6,402 |
|
Mar 5, 2026
|
26.79 | 26.79 | 26.51 | 26.51 | 26.51 | 905 |
|
Mar 4, 2026
|
26.73 | 27.00 | 26.73 | 26.80 | 26.80 | 34,717 |
|
Mar 3, 2026
|
26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
|
Mar 2, 2026
|
26.80 | 26.80 | 26.38 | 26.77 | 26.77 | 3,500 |
|
Feb 27, 2026
|
26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 200 |
|
Feb 26, 2026
|
26.90 | 26.90 | 26.86 | 26.86 | 26.86 | 455 |
|
Feb 25, 2026
|
27.37 | 27.37 | 27.00 | 27.29 | 27.29 | 4,355 |
|
Feb 24, 2026
|
27.35 | 27.35 | 27.30 | 27.30 | 27.30 | 351 |
|
Feb 23, 2026
|
27.50 | 27.60 | 27.25 | 27.60 | 27.60 | 1,300 |
|
Feb 20, 2026
|
27.28 | 27.60 | 27.28 | 27.30 | 27.30 | 700 |
|
Feb 19, 2026
|
27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
|
Feb 18, 2026
|
27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
|
Feb 17, 2026
|
27.10 | 27.30 | 27.10 | 27.10 | 27.10 | 633 |
|
Feb 13, 2026
|
27.11 | 27.38 | 27.00 | 27.00 | 27.00 | 700 |
|
Feb 12, 2026
|
27.30 | 27.35 | 27.00 | 27.00 | 27.00 | 500 |
|
Feb 11, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
|
Feb 10, 2026
|
27.11 | 27.11 | 27.00 | 27.00 | 27.00 | 601 |
|
Feb 9, 2026
|
27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
|
Feb 6, 2026
|
27.25 | 27.49 | 27.20 | 27.20 | 27.20 | 800 |
|
Feb 5, 2026
|
27.50 | 27.50 | 27.11 | 27.20 | 27.20 | 1,500 |
|
Feb 4, 2026
|
27.20 | 27.42 | 27.10 | 27.42 | 27.42 | 1,601 |
|
Feb 3, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
|
Feb 2, 2026
|
27.15 | 27.47 | 27.00 | 27.00 | 27.00 | 3,100 |
|
Jan 30, 2026
|
26.96 | 27.25 | 26.96 | 27.00 | 27.00 | 1,701 |
|
Jan 29, 2026
|
27.00 | 27.00 | 26.71 | 26.94 | 26.94 | 5,002 |
|
Jan 28, 2026
|
27.30 | 27.30 | 26.86 | 26.86 | 26.86 | 760 |
|
Jan 27, 2026
|
27.95 | 28.10 | 27.00 | 27.58 | 27.58 | 2,984 |
|
Jan 26, 2026
|
27.68 | 28.05 | 27.41 | 27.75 | 27.75 | 26,380 |
|
Jan 23, 2026
|
27.31 | 27.50 | 27.14 | 27.15 | 27.15 | 16,500 |
|
Jan 22, 2026
|
27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 103 |
|
Jan 21, 2026
|
27.35 | 27.82 | 27.35 | 27.61 | 27.61 | 1,520 |
|
Jan 20, 2026
|
27.42 | 27.42 | 27.35 | 27.35 | 27.35 | 1,100 |
|
Jan 19, 2026
|
27.60 | 27.60 | 27.42 | 27.42 | 27.42 | 1,375 |
|
Jan 16, 2026
|
27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 21,501 |
|
Jan 15, 2026
|
27.83 | 27.83 | 27.43 | 27.43 | 27.43 | 5,900 |
|
Jan 14, 2026
|
27.75 | 27.85 | 27.51 | 27.85 | 27.85 | 17,181 |
|
Jan 13, 2026
|
27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 100 |
|
Jan 12, 2026
|
27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
|
Jan 9, 2026
|
27.48 | 27.99 | 27.41 | 27.41 | 27.41 | 7,901 |
|
Jan 8, 2026
|
27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
|
Jan 7, 2026
|
27.55 | 27.55 | 27.30 | 27.30 | 27.30 | 1,700 |
|
Jan 6, 2026
|
27.99 | 27.99 | 27.51 | 27.51 | 27.51 | 201 |
|
Jan 5, 2026
|
25.12 | 28.00 | 25.12 | 27.30 | 27.30 | 715 |
|
Jan 2, 2026
|
28.10 | 28.11 | 27.47 | 27.51 | 27.51 | 1,450 |
|
Dec 31, 2025
|
27.00 | 27.70 | 26.99 | 27.70 | 27.70 | 2,486 |
|
Dec 30, 2025
|
25.01 | 26.80 | 25.01 | 26.80 | 26.80 | 700 |
|
Dec 29, 2025
|
26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 500 |
|
Dec 24, 2025
|
26.61 | 26.61 | 26.23 | 26.23 | 26.23 | 1,801 |
|
Dec 23, 2025
|
26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
|
Dec 22, 2025
|
27.00 | 27.00 | 26.66 | 26.66 | 26.66 | 800 |
|
Dec 19, 2025
|
26.80 | 27.11 | 26.70 | 27.00 | 27.00 | 600 |
|
Dec 18, 2025
|
26.27 | 26.35 | 26.27 | 26.35 | 26.35 | 1,101 |
|
Dec 17, 2025
|
25.50 | 26.27 | 25.50 | 26.27 | 26.27 | 1,100 |
|
Dec 16, 2025
|
25.03 | 25.55 | 25.03 | 25.50 | 25.50 | 1,500 |
|
Dec 15, 2025
|
24.80 | 25.25 | 24.80 | 25.25 | 25.25 | 2,406 |
|
Dec 12, 2025
|
24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
|
Dec 11, 2025
|
24.60 | 24.78 | 24.58 | 24.58 | 24.58 | 2,000 |
|
Dec 10, 2025
|
24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1,300 |
|
Dec 9, 2025
|
24.68 | 24.85 | 24.65 | 24.75 | 24.75 | 2,954 |
|
Dec 8, 2025
|
25.25 | 25.25 | 25.10 | 25.21 | 25.21 | 3,600 |
|
Dec 5, 2025
|
25.00 | 25.30 | 25.00 | 25.00 | 25.00 | 12,800 |
|
Dec 4, 2025
|
25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 450 |
|
Dec 3, 2025
|
25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 700 |
|
Dec 2, 2025
|
25.20 | 25.20 | 24.99 | 24.99 | 24.99 | 304 |
|
Dec 1, 2025
|
25.00 | 25.34 | 25.00 | 25.34 | 25.34 | 500 |
|
Nov 28, 2025
|
25.25 | 25.25 | 24.85 | 25.10 | 25.10 | 4,102 |
|
Nov 27, 2025
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2,104 |
|
Nov 26, 2025
|
25.35 | 25.55 | 25.30 | 25.30 | 25.30 | 926 |
|
Nov 25, 2025
|
25.48 | 25.60 | 25.35 | 25.50 | 25.50 | 1,085 |
|
Nov 24, 2025
|
25.35 | 25.35 | 25.26 | 25.26 | 25.26 | 864 |
|
Nov 21, 2025
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
|
Nov 20, 2025
|
25.65 | 25.65 | 25.50 | 25.50 | 25.50 | 700 |
|
Nov 19, 2025
|
25.65 | 25.69 | 25.47 | 25.47 | 25.47 | 1,280 |
|
Nov 18, 2025
|
25.60 | 25.75 | 25.45 | 25.45 | 25.45 | 2,400 |
|
Nov 17, 2025
|
25.99 | 25.99 | 25.44 | 25.59 | 25.59 | 4,502 |
|
Nov 14, 2025
|
25.69 | 25.91 | 25.69 | 25.91 | 25.91 | 325 |
|
Nov 13, 2025
|
25.57 | 25.60 | 25.30 | 25.55 | 25.55 | 3,095 |
|
Nov 12, 2025
|
25.50 | 25.50 | 25.30 | 25.30 | 25.30 | 800 |
|
Nov 11, 2025
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
|
Nov 10, 2025
|
25.40 | 25.40 | 25.35 | 25.35 | 25.35 | 1,429 |
|
Nov 7, 2025
|
25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 103 |
|
Nov 6, 2025
|
25.77 | 25.77 | 25.60 | 25.76 | 25.76 | 403 |
|
Nov 5, 2025
|
25.70 | 25.70 | 25.40 | 25.40 | 25.40 | 406 |
|
Nov 4, 2025
|
26.05 | 26.05 | 25.44 | 25.44 | 25.44 | 520 |
|
Nov 3, 2025
|
25.90 | 25.93 | 25.80 | 25.80 | 25.80 | 400 |
