Toronto - Delayed Quote
CAD
Profound Medical Corp. (PRN.TO)
9.38
+0.20
(+2.18%)
At close: November 2 at 3:59:58 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
|
9.24 | 9.84 | 9.20 | 9.38 | 9.38 | 17,600 |
|
Oct 30, 2026
|
8.20 | 9.18 | 8.20 | 9.18 | 9.18 | 25,100 |
|
Oct 29, 2026
|
8.19 | 8.31 | 8.17 | 8.21 | 8.21 | 1,900 |
|
Oct 28, 2026
|
8.10 | 8.33 | 8.00 | 8.09 | 8.09 | 15,700 |
|
Oct 27, 2026
|
7.97 | 7.97 | 7.85 | 7.88 | 7.88 | 6,400 |
|
Oct 26, 2026
|
7.81 | 7.86 | 7.70 | 7.85 | 7.85 | 9,100 |
|
Oct 23, 2026
|
8.00 | 8.05 | 7.76 | 7.79 | 7.79 | 18,900 |
|
Oct 22, 2026
|
8.00 | 8.33 | 7.81 | 8.08 | 8.08 | 28,100 |
|
Oct 21, 2026
|
8.25 | 8.25 | 7.97 | 8.03 | 8.03 | 8,500 |
|
Oct 20, 2026
|
8.41 | 8.48 | 8.25 | 8.33 | 8.33 | 6,000 |
|
Oct 19, 2026
|
9.07 | 9.07 | 8.25 | 8.25 | 8.25 | 15,900 |
|
Oct 16, 2026
|
9.29 | 9.29 | 8.51 | 8.54 | 8.54 | 10,400 |
|
Oct 15, 2026
|
9.89 | 9.89 | 8.91 | 8.98 | 8.98 | 8,200 |
|
Oct 14, 2026
|
10.02 | 10.07 | 9.35 | 9.40 | 9.40 | 7,400 |
|
Oct 13, 2026
|
9.93 | 10.35 | 9.76 | 9.99 | 9.99 | 34,200 |
|
Oct 9, 2026
|
9.97 | 10.23 | 9.75 | 9.83 | 9.83 | 28,900 |
|
Oct 8, 2026
|
9.34 | 9.85 | 8.75 | 9.84 | 9.84 | 64,100 |
|
Oct 7, 2026
|
8.66 | 8.66 | 8.09 | 8.16 | 8.16 | 6,500 |
|
Oct 6, 2026
|
8.75 | 8.99 | 8.58 | 8.66 | 8.66 | 5,000 |
|
Oct 5, 2026
|
8.22 | 8.71 | 8.22 | 8.60 | 8.60 | 7,500 |
|
Oct 2, 2026
|
8.31 | 8.47 | 8.26 | 8.36 | 8.36 | 2,700 |
|
Oct 1, 2026
|
8.28 | 8.51 | 8.25 | 8.35 | 8.35 | 5,700 |
|
Sep 30, 2026
|
8.16 | 8.43 | 8.16 | 8.34 | 8.34 | 3,400 |
|
Sep 29, 2026
|
8.40 | 8.41 | 8.09 | 8.09 | 8.09 | 14,300 |
|
Sep 28, 2026
|
8.29 | 8.43 | 8.03 | 8.41 | 8.41 | 11,000 |
|
Sep 25, 2026
|
8.09 | 8.20 | 7.96 | 8.17 | 8.17 | 6,800 |
|
Sep 24, 2026
|
8.01 | 8.01 | 7.91 | 7.92 | 7.92 | 1,400 |
|
Sep 23, 2026
|
8.12 | 8.15 | 7.98 | 8.09 | 8.09 | 15,300 |
|
Sep 22, 2026
|
8.57 | 8.67 | 8.25 | 8.25 | 8.25 | 4,600 |
|
Sep 21, 2026
|
8.33 | 8.94 | 8.33 | 8.56 | 8.56 | 8,000 |
|
Sep 18, 2026
|
8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 11,100 |
|
Sep 17, 2026
|
8.33 | 8.46 | 8.20 | 8.23 | 8.23 | 7,300 |
|
Sep 16, 2026
|
9.11 | 9.11 | 7.86 | 8.18 | 8.18 | 5,900 |
|
Sep 15, 2026
|
8.00 | 8.13 | 7.88 | 7.92 | 7.92 | 12,400 |
|
Sep 14, 2026
|
8.25 | 8.31 | 8.03 | 8.03 | 8.03 | 16,500 |
|
Sep 11, 2026
|
9.00 | 9.00 | 7.70 | 8.38 | 8.38 | 24,400 |
|
Sep 10, 2026
|
9.39 | 9.42 | 8.20 | 8.20 | 8.20 | 47,400 |
|
Sep 9, 2026
|
9.31 | 9.46 | 9.09 | 9.31 | 9.31 | 30,100 |
|
Sep 8, 2026
|
9.56 | 9.56 | 9.29 | 9.39 | 9.39 | 9,100 |
|
Sep 4, 2026
|
9.45 | 9.58 | 9.45 | 9.54 | 9.54 | 5,200 |
|
Sep 3, 2026
|
9.52 | 9.53 | 9.39 | 9.44 | 9.44 | 7,800 |
|
Sep 2, 2026
|
9.41 | 9.50 | 9.38 | 9.43 | 9.43 | 6,400 |
|
Sep 1, 2026
|
9.47 | 9.48 | 9.40 | 9.45 | 9.45 | 6,500 |
|
Aug 31, 2026
|
9.36 | 9.62 | 9.25 | 9.45 | 9.45 | 7,300 |
|
Aug 28, 2026
|
9.67 | 9.67 | 9.49 | 9.50 | 9.50 | 9,800 |
|
Aug 27, 2026
|
9.85 | 9.85 | 9.60 | 9.64 | 9.64 | 3,900 |
|
Aug 26, 2026
|
9.52 | 10.21 | 9.52 | 9.90 | 9.90 | 54,200 |
|
Aug 25, 2026
|
9.84 | 9.84 | 9.31 | 9.42 | 9.42 | 14,100 |
|
Aug 24, 2026
|
9.33 | 9.78 | 9.33 | 9.48 | 9.48 | 5,600 |
|
Aug 21, 2026
|
9.06 | 9.38 | 9.06 | 9.32 | 9.32 | 1,500 |
|
Aug 20, 2026
|
9.60 | 9.64 | 9.10 | 9.10 | 9.10 | 12,200 |
|
Aug 19, 2026
|
9.82 | 10.07 | 9.70 | 9.75 | 9.75 | 6,200 |
|
Aug 18, 2026
|
9.32 | 9.89 | 9.32 | 9.76 | 9.76 | 10,600 |
|
Aug 17, 2026
|
9.20 | 9.43 | 9.03 | 9.20 | 9.20 | 16,300 |
|
Aug 14, 2026
|
9.43 | 9.63 | 9.08 | 9.20 | 9.20 | 7,400 |
|
Aug 13, 2026
|
9.80 | 9.91 | 9.36 | 9.36 | 9.36 | 15,700 |
|
Aug 12, 2026
|
9.73 | 9.85 | 9.52 | 9.72 | 9.72 | 26,100 |
|
Aug 11, 2026
|
10.10 | 10.33 | 9.72 | 9.74 | 9.74 | 24,200 |
|
Aug 10, 2026
|
10.42 | 10.51 | 10.05 | 10.20 | 10.20 | 17,100 |
|
Aug 7, 2026
|
11.05 | 11.05 | 9.76 | 10.30 | 10.30 | 26,700 |
|
Aug 6, 2026
|
10.84 | 11.35 | 10.84 | 11.10 | 11.10 | 9,200 |
|
Aug 5, 2026
|
11.70 | 11.71 | 11.09 | 11.21 | 11.21 | 10,400 |
|
Aug 4, 2026
|
10.94 | 11.98 | 10.94 | 11.76 | 11.76 | 41,600 |
|
Jul 31, 2026
|
10.24 | 10.41 | 10.20 | 10.38 | 10.38 | 8,900 |
|
Jul 30, 2026
|
10.23 | 10.29 | 10.06 | 10.26 | 10.26 | 5,400 |
|
Jul 29, 2026
|
10.22 | 10.55 | 9.85 | 10.24 | 10.24 | 25,900 |
|
Jul 28, 2026
|
10.33 | 10.66 | 10.07 | 10.27 | 10.27 | 9,800 |
|
Jul 27, 2026
|
10.40 | 10.93 | 10.20 | 10.44 | 10.44 | 45,100 |
|
Jul 24, 2026
|
9.52 | 10.48 | 9.52 | 10.28 | 10.28 | 44,200 |
|
Jul 23, 2026
|
9.97 | 9.97 | 9.55 | 9.66 | 9.66 | 2,300 |
|
Jul 22, 2026
|
9.95 | 9.95 | 9.67 | 9.86 | 9.86 | 3,200 |
|
Jul 21, 2026
|
9.59 | 9.82 | 9.56 | 9.82 | 9.82 | 2,100 |
|
Jul 20, 2026
|
9.45 | 9.72 | 9.44 | 9.60 | 9.60 | 5,100 |
|
Jul 17, 2026
|
9.37 | 9.74 | 9.31 | 9.60 | 9.60 | 2,800 |
|
Jul 16, 2026
|
9.75 | 10.10 | 9.50 | 9.54 | 9.54 | 17,300 |
|
Jul 15, 2026
|
9.92 | 10.05 | 9.70 | 9.84 | 9.84 | 11,700 |
|
Jul 14, 2026
|
10.00 | 10.00 | 9.70 | 9.98 | 9.98 | 13,500 |
|
Jul 13, 2026
|
9.86 | 10.24 | 9.86 | 10.16 | 10.16 | 12,700 |
|
Jul 10, 2026
|
10.30 | 10.49 | 9.80 | 10.05 | 10.05 | 29,200 |
|
Jul 9, 2026
|
10.26 | 11.20 | 10.26 | 10.48 | 10.48 | 26,700 |
|
Jul 8, 2026
|
10.40 | 10.69 | 10.20 | 10.68 | 10.68 | 8,300 |
|
Jul 7, 2026
|
10.19 | 10.58 | 10.01 | 10.58 | 10.58 | 13,000 |
|
Jul 6, 2026
|
9.70 | 10.49 | 9.70 | 10.46 | 10.46 | 26,400 |
|
Jul 3, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Jul 2, 2026
|
9.74 | 9.75 | 9.55 | 9.75 | 9.75 | 5,200 |
|
Jun 30, 2026
|
9.41 | 9.53 | 9.33 | 9.43 | 9.43 | 8,000 |
|
Jun 29, 2026
|
9.35 | 9.43 | 9.04 | 9.40 | 9.40 | 17,600 |
|
Jun 26, 2026
|
9.09 | 9.34 | 9.09 | 9.34 | 9.34 | 2,700 |
|
Jun 25, 2026
|
9.20 | 9.35 | 8.95 | 8.95 | 8.95 | 15,200 |
|
Jun 24, 2026
|
9.30 | 9.32 | 9.24 | 9.32 | 9.32 | 500 |
|
Jun 23, 2026
|
9.20 | 9.56 | 9.19 | 9.37 | 9.37 | 4,900 |
|
Jun 22, 2026
|
9.77 | 9.77 | 9.22 | 9.33 | 9.33 | 28,700 |
|
Jun 19, 2026
|
9.33 | 9.71 | 9.33 | 9.60 | 9.60 | 2,100 |
|
Jun 18, 2026
|
9.34 | 9.73 | 9.34 | 9.64 | 9.64 | 5,500 |
|
Jun 17, 2026
|
9.54 | 9.78 | 9.22 | 9.34 | 9.34 | 5,000 |
|
Jun 16, 2026
|
9.54 | 9.65 | 9.26 | 9.55 | 9.55 | 44,300 |
|
Jun 15, 2026
|
9.40 | 9.55 | 9.35 | 9.44 | 9.44 | 21,500 |
|
Jun 12, 2026
|
9.23 | 9.34 | 9.23 | 9.27 | 9.27 | 900 |
|
Jun 11, 2026
|
9.44 | 9.51 | 9.15 | 9.32 | 9.32 | 2,900 |
|
Jun 10, 2026
|
9.40 | 9.40 | 9.14 | 9.36 | 9.36 | 2,800 |
|
Jun 9, 2026
|
9.25 | 9.60 | 9.25 | 9.56 | 9.56 | 11,300 |
|
Jun 8, 2026
|
8.83 | 9.29 | 8.83 | 9.17 | 9.17 | 1,900 |
|
Jun 5, 2026
|
9.38 | 9.57 | 9.20 | 9.34 | 9.34 | 18,600 |
|
Jun 4, 2026
|
8.99 | 9.47 | 8.99 | 9.46 | 9.46 | 14,600 |
|
Jun 3, 2026
|
9.00 | 9.20 | 8.94 | 9.11 | 9.11 | 6,200 |
|
Jun 2, 2026
|
9.10 | 9.14 | 8.86 | 9.00 | 9.00 | 17,200 |
|
Jun 1, 2026
|
9.34 | 9.46 | 9.19 | 9.35 | 9.35 | 14,200 |
|
May 29, 2026
|
9.54 | 9.62 | 9.35 | 9.53 | 9.53 | 2,500 |
|
May 28, 2026
|
9.70 | 9.70 | 9.45 | 9.57 | 9.57 | 9,100 |
|
May 27, 2026
|
9.49 | 9.60 | 9.43 | 9.50 | 9.50 | 6,200 |
|
May 26, 2026
|
9.54 | 9.64 | 9.29 | 9.36 | 9.36 | 7,100 |
|
May 25, 2026
|
9.50 | 10.00 | 9.26 | 10.00 | 10.00 | 2,900 |
|
May 22, 2026
|
9.80 | 9.80 | 9.41 | 9.51 | 9.51 | 2,700 |
|
May 21, 2026
|
9.99 | 9.99 | 9.47 | 9.55 | 9.55 | 6,000 |
|
May 20, 2026
|
9.38 | 9.58 | 9.38 | 9.44 | 9.44 | 2,800 |
|
May 19, 2026
|
9.31 | 9.40 | 9.09 | 9.24 | 9.24 | 5,900 |
|
May 15, 2026
|
9.90 | 9.90 | 9.44 | 9.51 | 9.51 | 6,400 |
|
May 14, 2026
|
9.88 | 9.99 | 9.82 | 9.82 | 9.82 | 9,600 |
|
May 13, 2026
|
9.71 | 9.88 | 9.70 | 9.72 | 9.72 | 7,400 |
|
May 12, 2026
|
9.98 | 9.99 | 9.67 | 9.67 | 9.67 | 12,700 |
|
May 11, 2026
|
9.32 | 10.07 | 9.32 | 9.86 | 9.86 | 11,700 |
|
May 8, 2026
|
9.75 | 10.70 | 9.36 | 9.42 | 9.42 | 41,200 |
|
May 7, 2026
|
9.90 | 10.01 | 9.61 | 9.75 | 9.75 | 20,400 |
|
May 6, 2026
|
9.88 | 10.00 | 9.74 | 9.89 | 9.89 | 9,300 |
|
May 5, 2026
|
9.03 | 9.97 | 9.03 | 9.88 | 9.88 | 24,600 |
|
May 4, 2026
|
9.45 | 9.51 | 9.07 | 9.12 | 9.12 | 13,300 |
|
May 1, 2026
|
9.13 | 9.54 | 9.13 | 9.39 | 9.39 | 21,700 |
|
Apr 30, 2026
|
9.28 | 9.41 | 9.01 | 9.11 | 9.11 | 6,800 |
|
Apr 29, 2026
|
9.03 | 9.06 | 8.90 | 8.95 | 8.95 | 4,000 |
|
Apr 28, 2026
|
9.23 | 9.41 | 8.94 | 9.17 | 9.17 | 12,200 |
|
Apr 27, 2026
|
9.44 | 9.52 | 9.14 | 9.27 | 9.27 | 9,800 |
|
Apr 24, 2026
|
9.04 | 9.71 | 8.92 | 9.55 | 9.55 | 21,700 |
|
Apr 23, 2026
|
9.34 | 9.45 | 9.18 | 9.34 | 9.34 | 14,600 |
|
Apr 22, 2026
|
9.22 | 9.51 | 9.20 | 9.50 | 9.50 | 10,600 |
|
Apr 21, 2026
|
9.69 | 9.75 | 9.34 | 9.34 | 9.34 | 26,100 |
|
Apr 20, 2026
|
9.06 | 9.86 | 9.00 | 9.86 | 9.86 | 32,100 |
|
Apr 17, 2026
|
9.14 | 9.28 | 8.85 | 9.12 | 9.12 | 22,400 |
|
Apr 16, 2026
|
8.74 | 9.13 | 8.68 | 9.12 | 9.12 | 8,500 |
|
Apr 15, 2026
|
8.60 | 8.90 | 8.59 | 8.90 | 8.90 | 3,200 |
|
Apr 14, 2026
|
8.50 | 8.90 | 8.50 | 8.74 | 8.74 | 9,400 |
|
Apr 13, 2026
|
7.70 | 8.63 | 7.70 | 8.51 | 8.51 | 18,900 |
|
Apr 10, 2026
|
9.03 | 9.07 | 8.17 | 8.21 | 8.21 | 23,400 |
|
Apr 9, 2026
|
8.98 | 9.09 | 8.79 | 9.09 | 9.09 | 14,000 |
|
Apr 8, 2026
|
9.00 | 9.24 | 8.87 | 9.08 | 9.08 | 6,000 |
|
Apr 7, 2026
|
8.95 | 8.99 | 8.81 | 8.85 | 8.85 | 3,100 |
|
Apr 6, 2026
|
9.00 | 9.57 | 9.00 | 9.08 | 9.08 | 9,900 |
|
Apr 2, 2026
|
8.90 | 9.05 | 8.67 | 8.88 | 8.88 | 9,900 |
|
Apr 1, 2026
|
8.99 | 9.27 | 8.99 | 9.13 | 9.13 | 15,600 |
|
Mar 31, 2026
|
8.47 | 9.01 | 8.35 | 8.90 | 8.90 | 12,400 |
|
Mar 30, 2026
|
8.52 | 8.55 | 8.18 | 8.27 | 8.27 | 6,300 |
|
Mar 27, 2026
|
8.78 | 8.80 | 8.05 | 8.57 | 8.57 | 19,500 |
|
Mar 26, 2026
|
7.96 | 9.25 | 7.94 | 8.80 | 8.80 | 78,100 |
|
Mar 25, 2026
|
7.26 | 8.22 | 7.20 | 8.04 | 8.04 | 29,700 |
|
Mar 24, 2026
|
7.49 | 7.50 | 7.07 | 7.15 | 7.15 | 17,900 |
|
Mar 23, 2026
|
7.00 | 7.44 | 6.99 | 7.36 | 7.36 | 15,100 |
|
Mar 20, 2026
|
7.00 | 7.12 | 6.91 | 6.99 | 6.99 | 18,600 |
|
Mar 19, 2026
|
7.36 | 7.36 | 7.03 | 7.06 | 7.06 | 18,900 |
|
Mar 18, 2026
|
8.05 | 8.05 | 7.41 | 7.54 | 7.54 | 26,400 |
|
Mar 17, 2026
|
8.32 | 8.32 | 7.85 | 8.02 | 8.02 | 9,100 |
|
Mar 16, 2026
|
7.72 | 8.24 | 7.72 | 7.78 | 7.78 | 27,100 |
|
Mar 13, 2026
|
7.80 | 8.15 | 7.44 | 7.54 | 7.54 | 29,100 |
|
Mar 12, 2026
|
7.59 | 8.12 | 7.51 | 7.59 | 7.59 | 31,100 |
|
Mar 11, 2026
|
7.68 | 7.68 | 7.20 | 7.59 | 7.59 | 29,500 |
|
Mar 10, 2026
|
7.10 | 7.73 | 7.10 | 7.30 | 7.30 | 19,400 |
|
Mar 9, 2026
|
7.33 | 7.67 | 6.52 | 7.07 | 7.07 | 47,200 |
|
Mar 6, 2026
|
9.52 | 9.52 | 7.06 | 7.08 | 7.08 | 130,500 |
|
Mar 5, 2026
|
10.19 | 10.27 | 9.75 | 10.00 | 10.00 | 7,400 |
|
Mar 4, 2026
|
9.92 | 10.30 | 9.76 | 10.14 | 10.14 | 8,800 |
|
Mar 3, 2026
|
9.81 | 10.03 | 9.65 | 10.03 | 10.03 | 4,200 |
|
Mar 2, 2026
|
10.06 | 10.66 | 10.03 | 10.07 | 10.07 | 9,900 |
|
Feb 27, 2026
|
10.69 | 10.92 | 10.29 | 10.33 | 10.33 | 12,800 |
|
Feb 26, 2026
|
10.32 | 10.68 | 10.23 | 10.68 | 10.68 | 11,600 |
|
Feb 25, 2026
|
9.92 | 10.23 | 9.80 | 10.12 | 10.12 | 7,300 |
|
Feb 24, 2026
|
9.77 | 9.92 | 9.51 | 9.66 | 9.66 | 10,300 |
|
Feb 23, 2026
|
9.57 | 9.80 | 9.56 | 9.59 | 9.59 | 5,200 |
|
Feb 20, 2026
|
9.46 | 9.63 | 9.32 | 9.32 | 9.32 | 7,400 |
|
Feb 19, 2026
|
9.39 | 9.53 | 9.32 | 9.43 | 9.43 | 5,900 |
|
Feb 18, 2026
|
9.13 | 9.71 | 9.13 | 9.53 | 9.53 | 15,500 |
|
Feb 17, 2026
|
9.32 | 9.32 | 8.75 | 9.13 | 9.13 | 4,300 |
|
Feb 13, 2026
|
8.50 | 9.17 | 8.50 | 8.90 | 8.90 | 9,900 |
|
Feb 12, 2026
|
8.64 | 8.64 | 8.24 | 8.50 | 8.50 | 13,100 |
|
Feb 11, 2026
|
8.62 | 8.79 | 8.24 | 8.64 | 8.64 | 21,800 |
|
Feb 10, 2026
|
9.00 | 9.17 | 8.60 | 8.62 | 8.62 | 13,000 |
|
Feb 9, 2026
|
8.51 | 9.01 | 8.51 | 8.71 | 8.71 | 12,700 |
|
Feb 6, 2026
|
9.70 | 9.70 | 8.68 | 8.77 | 8.77 | 18,600 |
|
Feb 5, 2026
|
9.12 | 9.12 | 8.64 | 8.75 | 8.75 | 19,800 |
|
Feb 4, 2026
|
9.64 | 9.64 | 9.05 | 9.26 | 9.26 | 37,500 |
|
Feb 3, 2026
|
10.80 | 10.93 | 9.43 | 9.59 | 9.59 | 23,200 |
|
Feb 2, 2026
|
10.49 | 10.92 | 10.25 | 10.62 | 10.62 | 28,900 |
|
Jan 30, 2026
|
9.87 | 10.28 | 9.81 | 10.21 | 10.21 | 9,900 |
|
Jan 29, 2026
|
10.26 | 10.26 | 9.80 | 9.92 | 9.92 | 7,000 |
|
Jan 28, 2026
|
10.55 | 10.55 | 10.25 | 10.25 | 10.25 | 12,100 |
|
Jan 27, 2026
|
10.58 | 11.02 | 10.45 | 10.45 | 10.45 | 16,800 |
|
Jan 26, 2026
|
10.78 | 10.86 | 10.60 | 10.60 | 10.60 | 20,400 |
|
Jan 23, 2026
|
10.58 | 11.07 | 10.15 | 10.78 | 10.78 | 30,200 |
|
Jan 22, 2026
|
11.21 | 11.21 | 10.65 | 10.71 | 10.71 | 7,200 |
|
Jan 21, 2026
|
11.00 | 11.10 | 10.52 | 10.97 | 10.97 | 20,400 |
|
Jan 20, 2026
|
11.23 | 11.36 | 10.80 | 10.80 | 10.80 | 18,700 |
|
Jan 19, 2026
|
12.29 | 12.29 | 10.80 | 11.40 | 11.40 | 2,300 |
|
Jan 16, 2026
|
11.71 | 11.96 | 11.44 | 11.62 | 11.62 | 25,900 |
|
Jan 15, 2026
|
10.78 | 11.72 | 10.45 | 11.53 | 11.53 | 22,200 |
|
Jan 14, 2026
|
11.59 | 11.73 | 10.49 | 10.72 | 10.72 | 48,500 |
|
Jan 13, 2026
|
12.14 | 12.40 | 11.54 | 11.60 | 11.60 | 19,000 |
|
Jan 12, 2026
|
11.63 | 12.13 | 11.36 | 12.11 | 12.11 | 16,100 |
|
Jan 9, 2026
|
11.95 | 11.96 | 11.64 | 11.71 | 11.71 | 7,500 |
|
Jan 8, 2026
|
11.04 | 11.98 | 11.04 | 11.78 | 11.78 | 45,500 |
|
Jan 7, 2026
|
10.77 | 11.45 | 10.77 | 11.27 | 11.27 | 24,900 |
|
Jan 6, 2026
|
10.70 | 10.71 | 10.48 | 10.67 | 10.67 | 6,600 |
|
Jan 5, 2026
|
10.52 | 10.85 | 10.15 | 10.65 | 10.65 | 15,800 |
|
Jan 2, 2026
|
10.73 | 10.73 | 10.30 | 10.55 | 10.55 | 9,700 |
|
Dec 31, 2025
|
10.01 | 10.94 | 10.01 | 10.77 | 10.77 | 41,800 |
|
Dec 30, 2025
|
10.09 | 10.19 | 9.79 | 9.91 | 9.91 | 14,000 |
|
Dec 29, 2025
|
9.96 | 10.07 | 9.54 | 9.95 | 9.95 | 8,300 |
|
Dec 24, 2025
|
9.96 | 10.34 | 9.95 | 10.25 | 10.25 | 3,400 |
|
Dec 23, 2025
|
10.14 | 10.25 | 9.72 | 10.04 | 10.04 | 20,800 |
|
Dec 22, 2025
|
10.52 | 10.67 | 10.01 | 10.03 | 10.03 | 16,000 |
|
Dec 19, 2025
|
10.28 | 10.59 | 9.89 | 10.46 | 10.46 | 40,300 |
|
Dec 18, 2025
|
9.85 | 10.91 | 9.85 | 10.59 | 10.59 | 26,800 |
|
Dec 17, 2025
|
10.21 | 10.50 | 10.11 | 10.37 | 10.37 | 8,600 |
|
Dec 16, 2025
|
10.11 | 10.42 | 10.05 | 10.17 | 10.17 | 6,000 |
|
Dec 15, 2025
|
10.21 | 10.81 | 9.99 | 10.54 | 10.54 | 39,500 |
|
Dec 12, 2025
|
10.06 | 10.12 | 9.80 | 9.97 | 9.97 | 9,100 |
|
Dec 11, 2025
|
10.09 | 10.28 | 10.04 | 10.24 | 10.24 | 10,800 |
|
Dec 10, 2025
|
9.89 | 10.00 | 9.75 | 9.90 | 9.90 | 15,400 |
|
Dec 9, 2025
|
9.55 | 10.00 | 9.50 | 9.75 | 9.75 | 48,600 |
|
Dec 8, 2025
|
9.16 | 9.44 | 9.02 | 9.30 | 9.30 | 8,800 |
|
Dec 5, 2025
|
9.12 | 9.30 | 8.98 | 9.07 | 9.07 | 12,900 |
|
Dec 4, 2025
|
9.59 | 9.72 | 9.30 | 9.31 | 9.31 | 37,000 |
|
Dec 3, 2025
|
8.94 | 9.77 | 8.81 | 9.61 | 9.61 | 40,400 |
|
Dec 2, 2025
|
8.88 | 8.97 | 8.55 | 8.55 | 8.55 | 9,700 |
|
Dec 1, 2025
|
8.86 | 9.01 | 8.80 | 8.95 | 8.95 | 14,600 |
|
Nov 28, 2025
|
9.00 | 9.35 | 8.91 | 9.08 | 9.08 | 9,400 |
|
Nov 27, 2025
|
8.93 | 9.18 | 8.93 | 9.18 | 9.18 | 1,500 |
|
Nov 26, 2025
|
9.15 | 9.19 | 8.89 | 9.00 | 9.00 | 15,200 |
|
Nov 25, 2025
|
8.56 | 9.27 | 8.41 | 9.09 | 9.09 | 23,000 |
|
Nov 24, 2025
|
8.64 | 8.93 | 8.28 | 8.54 | 8.54 | 10,600 |
|
Nov 21, 2025
|
8.48 | 8.48 | 8.00 | 8.37 | 8.37 | 13,400 |
|
Nov 20, 2025
|
8.50 | 8.72 | 8.15 | 8.17 | 8.17 | 8,600 |
|
Nov 19, 2025
|
8.54 | 8.72 | 8.34 | 8.47 | 8.47 | 30,100 |
|
Nov 18, 2025
|
8.80 | 9.05 | 8.53 | 8.58 | 8.58 | 15,400 |
|
Nov 17, 2025
|
9.49 | 9.60 | 9.06 | 9.06 | 9.06 | 26,400 |
|
Nov 14, 2025
|
8.64 | 9.68 | 8.64 | 9.42 | 9.42 | 113,300 |
|
Nov 13, 2025
|
8.53 | 9.10 | 8.53 | 9.04 | 9.04 | 24,700 |
|
Nov 12, 2025
|
8.98 | 9.12 | 8.52 | 9.05 | 9.05 | 31,000 |
|
Nov 11, 2025
|
8.64 | 9.40 | 8.20 | 9.05 | 9.05 | 59,100 |
|
Nov 10, 2025
|
8.18 | 8.75 | 8.15 | 8.37 | 8.37 | 23,700 |
|
Nov 7, 2025
|
8.22 | 8.37 | 7.95 | 8.37 | 8.37 | 12,500 |
|
Nov 6, 2025
|
8.15 | 8.35 | 8.10 | 8.30 | 8.30 | 9,300 |
|
Nov 5, 2025
|
8.17 | 8.35 | 8.03 | 8.35 | 8.35 | 9,100 |
|
Nov 4, 2025
|
8.29 | 8.40 | 8.24 | 8.35 | 8.35 | 5,400 |
|
Nov 3, 2025
|
8.31 | 8.40 | 8.05 | 8.27 | 8.27 | 12,300 |
