Toronto - Delayed Quote
CAD
Pinetree Capital Ltd. (PNP.TO)
10.25
+0.11
(+1.08%)
At close: October 30 at 2:23:21 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
|
10.21 | 10.25 | 10.21 | 10.25 | 10.25 | 1,400 |
|
Oct 29, 2026
|
10.69 | 10.73 | 10.14 | 10.14 | 10.14 | 2,000 |
|
Oct 28, 2026
|
10.35 | 11.34 | 10.35 | 10.65 | 10.65 | 6,100 |
|
Oct 27, 2026
|
9.65 | 10.30 | 9.65 | 10.29 | 10.29 | 16,700 |
|
Oct 26, 2026
|
9.58 | 9.67 | 9.57 | 9.59 | 9.59 | 1,000 |
|
Oct 23, 2026
|
9.67 | 9.75 | 9.58 | 9.74 | 9.74 | 6,100 |
|
Oct 22, 2026
|
9.68 | 9.74 | 9.59 | 9.59 | 9.59 | 18,100 |
|
Oct 21, 2026
|
9.63 | 9.64 | 9.58 | 9.58 | 9.58 | 1,800 |
|
Oct 20, 2026
|
9.59 | 9.68 | 9.34 | 9.64 | 9.64 | 26,100 |
|
Oct 19, 2026
|
9.40 | 9.60 | 9.30 | 9.42 | 9.42 | 6,500 |
|
Oct 16, 2026
|
9.59 | 9.60 | 9.30 | 9.44 | 9.44 | 10,200 |
|
Oct 15, 2026
|
9.49 | 9.56 | 9.26 | 9.26 | 9.26 | 700 |
|
Oct 14, 2026
|
9.56 | 9.56 | 9.42 | 9.42 | 9.42 | 600 |
|
Oct 13, 2026
|
9.26 | 9.55 | 9.26 | 9.49 | 9.49 | 6,100 |
|
Oct 9, 2026
|
9.39 | 9.60 | 9.36 | 9.44 | 9.44 | 10,900 |
|
Oct 8, 2026
|
9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 900 |
|
Oct 7, 2026
|
9.30 | 9.43 | 9.24 | 9.24 | 9.24 | 1,200 |
|
Oct 6, 2026
|
9.22 | 9.22 | 9.21 | 9.22 | 9.22 | 700 |
|
Oct 5, 2026
|
9.36 | 9.46 | 9.22 | 9.29 | 9.29 | 2,700 |
|
Oct 2, 2026
|
9.55 | 9.56 | 9.31 | 9.31 | 9.31 | 3,800 |
|
Oct 1, 2026
|
9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 200 |
|
Sep 30, 2026
|
9.16 | 9.50 | 9.16 | 9.47 | 9.47 | 3,600 |
|
Sep 29, 2026
|
9.25 | 9.25 | 9.21 | 9.25 | 9.25 | 700 |
|
Sep 28, 2026
|
9.44 | 9.44 | 9.32 | 9.35 | 9.35 | 1,700 |
|
Sep 25, 2026
|
9.64 | 9.65 | 9.55 | 9.60 | 9.60 | 1,600 |
|
Sep 24, 2026
|
9.68 | 9.69 | 9.44 | 9.44 | 9.44 | 800 |
|
Sep 23, 2026
|
9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
|
Sep 22, 2026
|
9.58 | 9.70 | 9.57 | 9.70 | 9.70 | 2,200 |
|
Sep 21, 2026
|
9.51 | 9.58 | 9.51 | 9.55 | 9.55 | 1,400 |
|
Sep 18, 2026
|
9.44 | 9.50 | 9.17 | 9.50 | 9.50 | 2,200 |
|
Sep 17, 2026
|
9.43 | 9.49 | 9.42 | 9.49 | 9.49 | 600 |
|
Sep 16, 2026
|
9.16 | 9.49 | 9.16 | 9.36 | 9.36 | 5,600 |
|
Sep 15, 2026
|
9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 3,400 |
|
Sep 14, 2026
|
9.27 | 9.41 | 9.20 | 9.20 | 9.20 | 5,900 |
|
Sep 11, 2026
|
9.55 | 9.55 | 9.26 | 9.48 | 9.48 | 4,400 |
|
Sep 10, 2026
|
9.51 | 9.51 | 9.45 | 9.45 | 9.45 | 500 |
|
Sep 9, 2026
|
9.41 | 9.58 | 9.41 | 9.58 | 9.58 | 2,200 |
|
Sep 8, 2026
|
9.84 | 9.84 | 9.26 | 9.42 | 9.42 | 2,300 |
|
Sep 4, 2026
|
9.57 | 9.80 | 9.57 | 9.77 | 9.77 | 2,900 |
|
Sep 3, 2026
|
9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 700 |
|
Sep 2, 2026
|
9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 3,200 |
|
Sep 1, 2026
|
9.58 | 9.72 | 9.58 | 9.72 | 9.72 | 400 |
|
Aug 31, 2026
|
9.72 | 9.72 | 9.58 | 9.61 | 9.61 | 1,500 |
|
Aug 28, 2026
|
9.85 | 9.85 | 9.75 | 9.75 | 9.75 | 500 |
|
Aug 27, 2026
|
9.48 | 10.00 | 9.48 | 9.87 | 9.87 | 9,900 |
|
Aug 26, 2026
|
9.66 | 9.66 | 9.49 | 9.49 | 9.49 | 400 |
|
Aug 25, 2026
|
9.50 | 9.84 | 9.47 | 9.73 | 9.73 | 3,900 |
|
Aug 24, 2026
|
9.42 | 9.89 | 9.42 | 9.77 | 9.77 | 1,300 |
|
Aug 21, 2026
|
9.34 | 9.90 | 9.34 | 9.90 | 9.90 | 9,200 |
|
Aug 20, 2026
|
9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
|
Aug 19, 2026
|
9.53 | 9.58 | 9.39 | 9.40 | 9.40 | 3,700 |
|
Aug 18, 2026
|
10.25 | 10.25 | 9.51 | 9.52 | 9.52 | 1,300 |
|
Aug 17, 2026
|
9.83 | 9.90 | 9.68 | 9.68 | 9.68 | 1,100 |
|
Aug 14, 2026
|
9.94 | 9.94 | 9.77 | 9.88 | 9.88 | 2,700 |
|
Aug 13, 2026
|
9.25 | 9.99 | 9.25 | 9.94 | 9.94 | 11,500 |
|
Aug 12, 2026
|
9.30 | 9.41 | 9.25 | 9.33 | 9.33 | 5,200 |
|
Aug 11, 2026
|
9.40 | 9.40 | 9.25 | 9.40 | 9.40 | 900 |
|
Aug 10, 2026
|
9.26 | 9.26 | 9.25 | 9.26 | 9.26 | 1,400 |
|
Aug 7, 2026
|
9.65 | 9.73 | 9.20 | 9.20 | 9.20 | 10,800 |
|
Aug 6, 2026
|
9.34 | 9.58 | 9.26 | 9.58 | 9.58 | 1,000 |
|
Aug 5, 2026
|
9.31 | 9.42 | 9.11 | 9.40 | 9.40 | 2,200 |
|
Aug 4, 2026
|
9.00 | 9.52 | 9.00 | 9.38 | 9.38 | 2,400 |
|
Jul 31, 2026
|
8.99 | 9.30 | 8.99 | 9.00 | 9.00 | 8,400 |
|
Jul 30, 2026
|
9.25 | 9.26 | 9.05 | 9.05 | 9.05 | 2,000 |
|
Jul 29, 2026
|
9.45 | 9.50 | 9.06 | 9.07 | 9.07 | 9,300 |
|
Jul 28, 2026
|
9.05 | 9.55 | 9.05 | 9.52 | 9.52 | 3,000 |
|
Jul 27, 2026
|
8.85 | 9.11 | 8.85 | 8.95 | 8.95 | 4,600 |
|
Jul 24, 2026
|
8.81 | 8.95 | 8.70 | 8.95 | 8.95 | 5,900 |
|
Jul 23, 2026
|
9.21 | 9.21 | 8.83 | 8.83 | 8.83 | 6,800 |
|
Jul 22, 2026
|
9.80 | 9.90 | 9.20 | 9.20 | 9.20 | 8,000 |
|
Jul 21, 2026
|
9.65 | 9.69 | 9.54 | 9.69 | 9.69 | 2,800 |
|
Jul 20, 2026
|
9.75 | 9.79 | 9.54 | 9.79 | 9.79 | 1,000 |
|
Jul 17, 2026
|
9.76 | 9.84 | 9.61 | 9.84 | 9.84 | 3,100 |
|
Jul 16, 2026
|
9.75 | 9.83 | 9.75 | 9.81 | 9.81 | 300 |
|
Jul 15, 2026
|
9.64 | 9.83 | 9.56 | 9.83 | 9.83 | 4,300 |
|
Jul 14, 2026
|
9.39 | 9.66 | 9.29 | 9.55 | 9.55 | 2,400 |
|
Jul 13, 2026
|
9.27 | 9.41 | 9.27 | 9.37 | 9.37 | 2,000 |
|
Jul 10, 2026
|
9.21 | 9.55 | 9.21 | 9.55 | 9.55 | 2,400 |
|
Jul 9, 2026
|
9.25 | 9.27 | 9.20 | 9.20 | 9.20 | 1,000 |
|
Jul 8, 2026
|
9.42 | 9.42 | 9.22 | 9.24 | 9.24 | 700 |
|
Jul 7, 2026
|
9.29 | 9.63 | 9.29 | 9.48 | 9.48 | 3,300 |
|
Jul 6, 2026
|
9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 100 |
|
Jul 3, 2026
|
9.33 | 9.35 | 9.28 | 9.28 | 9.28 | 2,600 |
|
Jul 2, 2026
|
9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 1,200 |
|
Jun 30, 2026
|
9.08 | 9.08 | 9.01 | 9.01 | 9.01 | 3,500 |
|
Jun 29, 2026
|
9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 1,800 |
|
Jun 26, 2026
|
9.01 | 9.01 | 9.00 | 9.01 | 9.01 | 1,600 |
|
Jun 25, 2026
|
9.00 | 9.08 | 8.82 | 9.08 | 9.08 | 13,500 |
|
Jun 24, 2026
|
9.00 | 9.10 | 9.00 | 9.00 | 9.00 | 8,300 |
|
Jun 23, 2026
|
8.90 | 9.11 | 8.89 | 8.99 | 8.99 | 10,000 |
|
Jun 22, 2026
|
8.98 | 8.98 | 8.92 | 8.92 | 8.92 | 3,300 |
|
Jun 19, 2026
|
8.66 | 9.08 | 8.66 | 9.08 | 9.08 | 300 |
|
Jun 18, 2026
|
8.78 | 9.18 | 8.70 | 9.08 | 9.08 | 20,800 |
|
Jun 17, 2026
|
8.97 | 8.97 | 8.76 | 8.80 | 8.80 | 13,600 |
|
Jun 16, 2026
|
9.10 | 9.10 | 8.96 | 9.00 | 9.00 | 4,300 |
|
Jun 15, 2026
|
9.05 | 9.32 | 8.91 | 9.19 | 9.19 | 23,700 |
|
Jun 12, 2026
|
8.78 | 8.90 | 8.66 | 8.90 | 8.90 | 10,600 |
|
Jun 11, 2026
|
9.01 | 9.01 | 8.79 | 8.86 | 8.86 | 6,900 |
|
Jun 10, 2026
|
9.13 | 9.16 | 8.90 | 9.00 | 9.00 | 17,100 |
|
Jun 9, 2026
|
8.92 | 8.98 | 8.92 | 8.98 | 8.98 | 300 |
|
Jun 8, 2026
|
8.63 | 9.00 | 8.63 | 9.00 | 9.00 | 1,500 |
|
Jun 5, 2026
|
9.10 | 9.10 | 8.66 | 8.68 | 8.68 | 6,100 |
|
Jun 4, 2026
|
9.01 | 9.12 | 8.95 | 8.95 | 8.95 | 4,300 |
|
Jun 3, 2026
|
9.01 | 9.21 | 8.79 | 8.80 | 8.80 | 13,800 |
|
Jun 2, 2026
|
9.66 | 9.66 | 8.95 | 8.95 | 8.95 | 9,700 |
|
Jun 1, 2026
|
8.95 | 9.68 | 8.95 | 9.68 | 9.68 | 10,400 |
|
May 29, 2026
|
9.01 | 9.01 | 8.85 | 8.89 | 8.89 | 3,700 |
|
May 28, 2026
|
9.38 | 9.38 | 8.85 | 8.85 | 8.85 | 8,900 |
|
May 27, 2026
|
8.92 | 9.40 | 8.90 | 8.90 | 8.90 | 6,400 |
|
May 26, 2026
|
8.77 | 9.57 | 8.49 | 8.61 | 8.61 | 8,200 |
|
May 25, 2026
|
8.70 | 8.70 | 8.61 | 8.65 | 8.65 | 3,000 |
|
May 22, 2026
|
8.50 | 8.71 | 8.50 | 8.64 | 8.64 | 8,700 |
|
May 21, 2026
|
8.59 | 8.70 | 8.53 | 8.53 | 8.53 | 500 |
|
May 20, 2026
|
8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,500 |
|
May 19, 2026
|
8.53 | 8.54 | 8.50 | 8.54 | 8.54 | 10,000 |
|
May 15, 2026
|
8.65 | 8.85 | 8.65 | 8.71 | 8.71 | 7,600 |
|
May 14, 2026
|
8.76 | 8.76 | 8.70 | 8.71 | 8.71 | 1,000 |
|
May 13, 2026
|
8.75 | 8.83 | 8.66 | 8.74 | 8.74 | 2,600 |
|
May 12, 2026
|
8.53 | 8.71 | 8.53 | 8.71 | 8.71 | 1,500 |
|
May 11, 2026
|
8.85 | 8.85 | 8.69 | 8.73 | 8.73 | 1,600 |
|
May 8, 2026
|
9.03 | 9.14 | 9.00 | 9.00 | 9.00 | 8,400 |
|
May 7, 2026
|
8.86 | 9.10 | 8.86 | 9.10 | 9.10 | 6,500 |
|
May 6, 2026
|
8.90 | 8.99 | 8.81 | 8.86 | 8.86 | 3,400 |
|
May 5, 2026
|
8.51 | 9.20 | 8.51 | 8.85 | 8.85 | 6,200 |
|
May 4, 2026
|
9.18 | 9.27 | 8.95 | 9.18 | 9.18 | 3,500 |
|
May 1, 2026
|
9.39 | 9.47 | 9.08 | 9.13 | 9.13 | 3,500 |
|
Apr 30, 2026
|
9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 400 |
|
Apr 29, 2026
|
8.99 | 9.03 | 8.99 | 9.03 | 9.03 | 600 |
|
Apr 28, 2026
|
9.20 | 9.20 | 9.02 | 9.02 | 9.02 | 700 |
|
Apr 27, 2026
|
9.97 | 9.97 | 9.07 | 9.26 | 9.26 | 3,600 |
|
Apr 24, 2026
|
9.73 | 9.73 | 9.65 | 9.65 | 9.65 | 7,500 |
|
Apr 23, 2026
|
9.65 | 9.94 | 9.65 | 9.71 | 9.71 | 11,500 |
|
Apr 22, 2026
|
8.77 | 9.62 | 8.77 | 9.62 | 9.62 | 1,600 |
|
Apr 21, 2026
|
9.68 | 9.68 | 9.62 | 9.62 | 9.62 | 1,900 |
|
Apr 20, 2026
|
9.57 | 9.65 | 9.55 | 9.63 | 9.63 | 2,200 |
|
Apr 17, 2026
|
9.68 | 9.79 | 9.43 | 9.63 | 9.63 | 7,700 |
|
Apr 16, 2026
|
9.54 | 9.54 | 9.40 | 9.44 | 9.44 | 1,900 |
|
Apr 15, 2026
|
9.70 | 9.70 | 9.43 | 9.60 | 9.60 | 1,200 |
|
Apr 14, 2026
|
9.20 | 9.91 | 9.20 | 9.76 | 9.76 | 6,000 |
|
Apr 13, 2026
|
8.30 | 10.00 | 8.30 | 9.59 | 9.59 | 16,300 |
|
Apr 10, 2026
|
8.37 | 8.38 | 8.18 | 8.18 | 8.18 | 900 |
|
Apr 9, 2026
|
8.90 | 8.90 | 8.52 | 8.52 | 8.52 | 300 |
|
Apr 8, 2026
|
8.84 | 9.06 | 8.84 | 8.90 | 8.90 | 5,700 |
|
Apr 7, 2026
|
7.61 | 8.70 | 7.61 | 8.70 | 8.70 | 9,800 |
|
Apr 6, 2026
|
8.24 | 8.39 | 8.24 | 8.39 | 8.39 | 700 |
|
Apr 2, 2026
|
8.40 | 8.50 | 8.32 | 8.32 | 8.32 | 6,800 |
|
Apr 1, 2026
|
8.48 | 8.71 | 8.47 | 8.47 | 8.47 | 1,200 |
|
Mar 31, 2026
|
8.36 | 8.55 | 8.16 | 8.37 | 8.37 | 3,600 |
|
Mar 30, 2026
|
8.95 | 9.06 | 8.46 | 8.50 | 8.50 | 1,900 |
|
Mar 27, 2026
|
8.82 | 9.07 | 8.64 | 8.82 | 8.82 | 6,600 |
|
Mar 26, 2026
|
8.52 | 8.91 | 8.31 | 8.91 | 8.91 | 7,400 |
|
Mar 25, 2026
|
8.75 | 8.84 | 8.46 | 8.64 | 8.64 | 4,700 |
|
Mar 24, 2026
|
8.86 | 8.95 | 8.75 | 8.75 | 8.75 | 3,900 |
|
Mar 23, 2026
|
8.86 | 8.86 | 8.85 | 8.86 | 8.86 | 1,700 |
|
Mar 20, 2026
|
9.15 | 9.17 | 8.85 | 8.85 | 8.85 | 2,600 |
|
Mar 19, 2026
|
9.30 | 9.30 | 8.86 | 9.20 | 9.20 | 7,500 |
|
Mar 18, 2026
|
9.21 | 9.49 | 9.21 | 9.30 | 9.30 | 1,000 |
|
Mar 17, 2026
|
9.29 | 9.56 | 9.22 | 9.31 | 9.31 | 21,000 |
|
Mar 16, 2026
|
9.30 | 9.50 | 9.18 | 9.50 | 9.50 | 1,900 |
|
Mar 13, 2026
|
9.60 | 9.60 | 9.18 | 9.18 | 9.18 | 5,300 |
|
Mar 12, 2026
|
9.82 | 9.82 | 9.63 | 9.63 | 9.63 | 900 |
|
Mar 11, 2026
|
9.71 | 9.81 | 9.71 | 9.80 | 9.80 | 400 |
|
Mar 10, 2026
|
9.85 | 9.93 | 9.80 | 9.93 | 9.93 | 3,700 |
|
Mar 9, 2026
|
10.00 | 10.00 | 9.31 | 9.96 | 9.96 | 3,000 |
|
Mar 6, 2026
|
9.78 | 10.35 | 9.78 | 9.95 | 9.95 | 6,300 |
|
Mar 5, 2026
|
9.70 | 9.80 | 9.60 | 9.80 | 9.80 | 500 |
|
Mar 4, 2026
|
9.82 | 9.82 | 9.56 | 9.70 | 9.70 | 3,000 |
|
Mar 3, 2026
|
9.79 | 9.99 | 9.67 | 9.95 | 9.95 | 2,400 |
|
Mar 2, 2026
|
9.87 | 9.87 | 9.63 | 9.80 | 9.80 | 3,500 |
|
Feb 27, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Feb 26, 2026
|
9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 1,600 |
|
Feb 25, 2026
|
9.70 | 9.79 | 9.63 | 9.79 | 9.79 | 2,300 |
|
Feb 24, 2026
|
9.66 | 9.84 | 9.66 | 9.74 | 9.74 | 2,300 |
|
Feb 23, 2026
|
9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 8,000 |
|
Feb 20, 2026
|
9.69 | 9.94 | 9.69 | 9.94 | 9.94 | 2,100 |
|
Feb 19, 2026
|
9.49 | 9.60 | 9.30 | 9.55 | 9.55 | 3,700 |
|
Feb 18, 2026
|
9.45 | 9.60 | 9.29 | 9.29 | 9.29 | 5,500 |
|
Feb 17, 2026
|
9.37 | 9.60 | 9.27 | 9.27 | 9.27 | 2,500 |
|
Feb 13, 2026
|
9.26 | 9.37 | 9.25 | 9.37 | 9.37 | 2,300 |
|
Feb 12, 2026
|
9.75 | 9.75 | 9.21 | 9.30 | 9.30 | 5,300 |
|
Feb 11, 2026
|
10.14 | 10.14 | 9.52 | 9.89 | 9.89 | 5,000 |
|
Feb 10, 2026
|
10.34 | 10.34 | 9.59 | 10.20 | 10.20 | 12,700 |
|
Feb 9, 2026
|
9.92 | 10.20 | 9.92 | 10.20 | 10.20 | 1,500 |
|
Feb 6, 2026
|
9.43 | 9.93 | 9.43 | 9.72 | 9.72 | 2,000 |
|
Feb 5, 2026
|
9.42 | 9.70 | 9.26 | 9.26 | 9.26 | 6,500 |
|
Feb 4, 2026
|
9.50 | 9.50 | 9.00 | 9.44 | 9.44 | 16,500 |
|
Feb 3, 2026
|
9.52 | 9.57 | 9.43 | 9.43 | 9.43 | 5,800 |
|
Feb 2, 2026
|
9.60 | 9.71 | 9.60 | 9.60 | 9.60 | 2,300 |
|
Jan 30, 2026
|
9.75 | 9.75 | 9.48 | 9.48 | 9.48 | 1,800 |
|
Jan 29, 2026
|
9.85 | 9.85 | 9.57 | 9.70 | 9.70 | 6,300 |
|
Jan 28, 2026
|
9.53 | 10.14 | 9.53 | 9.85 | 9.85 | 12,100 |
|
Jan 27, 2026
|
9.85 | 9.98 | 9.38 | 9.52 | 9.52 | 13,000 |
|
Jan 26, 2026
|
10.05 | 10.05 | 9.26 | 9.65 | 9.65 | 11,100 |
|
Jan 23, 2026
|
9.85 | 9.94 | 9.65 | 9.83 | 9.83 | 10,500 |
|
Jan 22, 2026
|
10.10 | 10.22 | 9.80 | 9.93 | 9.93 | 21,800 |
|
Jan 21, 2026
|
10.20 | 10.27 | 10.10 | 10.27 | 10.27 | 14,200 |
|
Jan 20, 2026
|
10.50 | 10.50 | 10.24 | 10.25 | 10.25 | 15,000 |
|
Jan 19, 2026
|
10.80 | 10.87 | 10.62 | 10.64 | 10.64 | 4,000 |
|
Jan 16, 2026
|
10.90 | 10.90 | 10.84 | 10.85 | 10.85 | 5,300 |
|
Jan 15, 2026
|
10.86 | 10.98 | 10.60 | 10.87 | 10.87 | 2,100 |
|
Jan 14, 2026
|
11.00 | 11.00 | 10.88 | 10.95 | 10.95 | 3,300 |
|
Jan 13, 2026
|
10.93 | 10.93 | 10.90 | 10.90 | 10.90 | 2,400 |
|
Jan 12, 2026
|
10.81 | 11.00 | 10.81 | 10.90 | 10.90 | 5,800 |
|
Jan 9, 2026
|
10.81 | 11.36 | 10.81 | 11.00 | 11.00 | 4,600 |
|
Jan 8, 2026
|
11.00 | 11.15 | 10.91 | 11.00 | 11.00 | 1,200 |
|
Jan 7, 2026
|
10.84 | 11.04 | 10.70 | 10.99 | 10.99 | 4,800 |
|
Jan 6, 2026
|
11.22 | 11.27 | 10.41 | 10.84 | 10.84 | 11,000 |
|
Jan 5, 2026
|
11.35 | 11.35 | 11.23 | 11.28 | 11.28 | 1,100 |
|
Jan 2, 2026
|
11.05 | 11.37 | 11.00 | 11.36 | 11.36 | 2,200 |
|
Dec 31, 2025
|
11.09 | 11.09 | 11.04 | 11.05 | 11.05 | 2,400 |
|
Dec 30, 2025
|
11.43 | 11.43 | 11.04 | 11.05 | 11.05 | 6,000 |
|
Dec 29, 2025
|
11.30 | 11.37 | 10.80 | 11.29 | 11.29 | 11,200 |
|
Dec 24, 2025
|
11.25 | 11.30 | 11.24 | 11.30 | 11.30 | 3,200 |
|
Dec 23, 2025
|
11.16 | 11.29 | 11.15 | 11.29 | 11.29 | 6,400 |
|
Dec 22, 2025
|
11.47 | 11.47 | 11.00 | 11.15 | 11.15 | 5,200 |
|
Dec 19, 2025
|
11.18 | 11.44 | 11.11 | 11.44 | 11.44 | 1,200 |
|
Dec 18, 2025
|
11.21 | 11.57 | 11.15 | 11.15 | 11.15 | 800 |
|
Dec 17, 2025
|
11.10 | 11.39 | 11.00 | 11.11 | 11.11 | 1,500 |
|
Dec 16, 2025
|
11.31 | 11.42 | 11.08 | 11.08 | 11.08 | 8,000 |
|
Dec 15, 2025
|
11.30 | 11.43 | 11.30 | 11.43 | 11.43 | 1,500 |
|
Dec 12, 2025
|
11.27 | 11.50 | 11.26 | 11.30 | 11.30 | 3,800 |
|
Dec 11, 2025
|
11.23 | 11.39 | 11.23 | 11.26 | 11.26 | 3,800 |
|
Dec 10, 2025
|
11.93 | 11.93 | 11.05 | 11.26 | 11.26 | 13,000 |
|
Dec 9, 2025
|
12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 6,600 |
|
Dec 8, 2025
|
12.61 | 12.64 | 12.33 | 12.36 | 12.36 | 3,300 |
|
Dec 5, 2025
|
12.20 | 12.66 | 12.20 | 12.65 | 12.65 | 1,100 |
|
Dec 4, 2025
|
12.07 | 12.44 | 12.07 | 12.14 | 12.14 | 2,300 |
|
Dec 3, 2025
|
12.50 | 12.55 | 12.43 | 12.55 | 12.55 | 3,100 |
|
Dec 2, 2025
|
12.24 | 12.71 | 12.23 | 12.49 | 12.49 | 2,200 |
|
Dec 1, 2025
|
12.01 | 13.30 | 12.00 | 12.06 | 12.06 | 22,500 |
|
Nov 28, 2025
|
12.31 | 12.40 | 12.00 | 12.00 | 12.00 | 4,700 |
|
Nov 27, 2025
|
11.89 | 12.36 | 11.86 | 12.30 | 12.30 | 5,300 |
|
Nov 26, 2025
|
11.65 | 11.65 | 11.23 | 11.35 | 11.35 | 2,700 |
|
Nov 25, 2025
|
11.95 | 11.95 | 11.42 | 11.61 | 11.61 | 7,800 |
|
Nov 24, 2025
|
11.97 | 12.26 | 11.90 | 11.95 | 11.95 | 2,700 |
|
Nov 21, 2025
|
12.07 | 12.19 | 12.07 | 12.19 | 12.19 | 300 |
|
Nov 20, 2025
|
12.00 | 12.00 | 11.77 | 12.00 | 12.00 | 4,100 |
|
Nov 19, 2025
|
11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 800 |
|
Nov 18, 2025
|
11.69 | 11.91 | 11.39 | 11.91 | 11.91 | 4,700 |
|
Nov 17, 2025
|
11.19 | 11.68 | 11.00 | 11.68 | 11.68 | 4,700 |
|
Nov 14, 2025
|
11.59 | 12.00 | 11.04 | 11.05 | 11.05 | 11,100 |
|
Nov 13, 2025
|
11.74 | 11.80 | 11.60 | 11.61 | 11.61 | 4,800 |
|
Nov 12, 2025
|
11.91 | 12.00 | 11.82 | 11.91 | 11.91 | 2,600 |
|
Nov 11, 2025
|
11.92 | 11.92 | 11.76 | 11.90 | 11.90 | 1,800 |
|
Nov 10, 2025
|
11.59 | 12.00 | 11.41 | 12.00 | 12.00 | 3,900 |
|
Nov 7, 2025
|
10.71 | 11.40 | 10.65 | 10.88 | 10.88 | 5,800 |
|
Nov 6, 2025
|
10.83 | 10.83 | 10.31 | 10.71 | 10.71 | 12,800 |
|
Nov 5, 2025
|
11.10 | 11.13 | 10.68 | 10.89 | 10.89 | 9,900 |
|
Nov 4, 2025
|
11.26 | 11.30 | 11.06 | 11.17 | 11.17 | 2,500 |
|
Nov 3, 2025
|
12.34 | 12.34 | 11.30 | 11.36 | 11.36 | 2,300 |
|
Oct 31, 2025
|
11.51 | 11.51 | 11.00 | 11.27 | 11.27 | 6,100 |
|
Oct 30, 2025
|
11.96 | 11.96 | 11.31 | 11.66 | 11.66 | 9,900 |
