Toronto - Delayed Quote
CAD
Real Matters Inc. (REAL.TO)
3.0000
-0.1500
(-4.76%)
At close: October 30 at 4:00:00 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
|
3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 24,400 |
|
Oct 29, 2026
|
3.1500 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 12,300 |
|
Oct 28, 2026
|
3.2000 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 16,100 |
|
Oct 27, 2026
|
3.3000 | 3.3000 | 3.1600 | 3.1900 | 3.1900 | 7,900 |
|
Oct 26, 2026
|
3.2500 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 53,200 |
|
Oct 23, 2026
|
3.1900 | 3.2500 | 3.1200 | 3.1900 | 3.1900 | 139,700 |
|
Oct 22, 2026
|
3.0800 | 3.2600 | 3.0700 | 3.2100 | 3.2100 | 596,000 |
|
Oct 21, 2026
|
3.1100 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 316,500 |
|
Oct 20, 2026
|
3.0500 | 3.1800 | 3.0000 | 3.0800 | 3.0800 | 102,100 |
|
Oct 19, 2026
|
3.2200 | 3.2200 | 3.0100 | 3.0300 | 3.0300 | 51,600 |
|
Oct 16, 2026
|
3.3600 | 3.3600 | 3.1500 | 3.2000 | 3.2000 | 32,300 |
|
Oct 15, 2026
|
3.3500 | 3.3700 | 3.2900 | 3.3300 | 3.3300 | 40,200 |
|
Oct 14, 2026
|
3.3200 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 66,600 |
|
Oct 13, 2026
|
3.3600 | 3.4000 | 3.2700 | 3.3000 | 3.3000 | 30,800 |
|
Oct 9, 2026
|
3.4200 | 3.4300 | 3.3100 | 3.3700 | 3.3700 | 19,700 |
|
Oct 8, 2026
|
3.3600 | 3.4200 | 3.2900 | 3.4100 | 3.4100 | 61,300 |
|
Oct 7, 2026
|
3.5100 | 3.5100 | 3.3450 | 3.3500 | 3.3500 | 40,500 |
|
Oct 6, 2026
|
3.3700 | 3.5200 | 3.2800 | 3.5100 | 3.5100 | 80,500 |
|
Oct 5, 2026
|
3.4000 | 3.4500 | 3.3000 | 3.3400 | 3.3400 | 50,000 |
|
Oct 2, 2026
|
3.4000 | 3.5800 | 3.3900 | 3.3900 | 3.3900 | 36,100 |
|
Oct 1, 2026
|
3.3000 | 3.4800 | 3.2500 | 3.4600 | 3.4600 | 25,400 |
|
Sep 30, 2026
|
3.4000 | 3.4100 | 3.2700 | 3.2900 | 3.2900 | 23,700 |
|
Sep 29, 2026
|
3.3300 | 3.4800 | 3.3200 | 3.3400 | 3.3400 | 27,700 |
|
Sep 28, 2026
|
3.2900 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 15,500 |
|
Sep 25, 2026
|
3.2500 | 3.4200 | 3.2500 | 3.3100 | 3.3100 | 56,200 |
|
Sep 24, 2026
|
3.4600 | 3.4600 | 3.3300 | 3.3300 | 3.3300 | 31,600 |
|
Sep 23, 2026
|
3.6500 | 3.6500 | 3.4500 | 3.4600 | 3.4600 | 52,600 |
|
Sep 22, 2026
|
3.6400 | 3.6600 | 3.5600 | 3.5900 | 3.5900 | 40,000 |
|
Sep 21, 2026
|
3.6100 | 3.7500 | 3.5500 | 3.6200 | 3.6200 | 66,000 |
|
Sep 18, 2026
|
3.6900 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 199,900 |
|
Sep 17, 2026
|
3.8000 | 3.9400 | 3.7300 | 3.7700 | 3.7700 | 378,600 |
|
Sep 16, 2026
|
3.9200 | 3.9500 | 3.8200 | 3.8300 | 3.8300 | 13,800 |
|
Sep 15, 2026
|
4.0700 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 22,000 |
|
Sep 14, 2026
|
4.1300 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 14,600 |
|
Sep 11, 2026
|
4.1100 | 4.1600 | 4.0000 | 4.1300 | 4.1300 | 1,572,900 |
|
Sep 10, 2026
|
4.1850 | 4.2900 | 3.9700 | 4.0000 | 4.0000 | 1,133,400 |
|
Sep 9, 2026
|
4.2700 | 4.2700 | 4.1500 | 4.1500 | 4.1500 | 22,400 |
|
Sep 8, 2026
|
4.3500 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 26,300 |
|
Sep 4, 2026
|
4.4600 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 13,200 |
|
Sep 3, 2026
|
4.3600 | 4.4800 | 4.3600 | 4.4700 | 4.4700 | 15,100 |
|
Sep 2, 2026
|
4.4000 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 10,300 |
|
Sep 1, 2026
|
4.4600 | 4.4800 | 4.3200 | 4.4100 | 4.4100 | 20,800 |
|
Aug 31, 2026
|
4.6200 | 4.6500 | 4.4100 | 4.5300 | 4.5300 | 39,200 |
|
Aug 28, 2026
|
4.8300 | 4.8400 | 4.6700 | 4.6800 | 4.6800 | 10,400 |
|
Aug 27, 2026
|
4.7900 | 4.7900 | 4.6700 | 4.7400 | 4.7400 | 14,700 |
|
Aug 26, 2026
|
4.8300 | 4.8300 | 4.7400 | 4.7400 | 4.7400 | 78,100 |
|
Aug 25, 2026
|
4.8600 | 4.9100 | 4.8300 | 4.8300 | 4.8300 | 18,300 |
|
Aug 24, 2026
|
4.9200 | 4.9500 | 4.8800 | 4.8800 | 4.8800 | 6,600 |
|
Aug 21, 2026
|
4.9200 | 5.0000 | 4.9200 | 4.9700 | 4.9700 | 5,700 |
|
Aug 20, 2026
|
5.0000 | 5.0000 | 4.8900 | 4.9100 | 4.9100 | 16,600 |
|
Aug 19, 2026
|
5.0000 | 5.0800 | 4.9000 | 4.9800 | 4.9800 | 72,300 |
|
Aug 18, 2026
|
5.0000 | 5.0300 | 4.8900 | 4.9700 | 4.9700 | 22,200 |
|
Aug 17, 2026
|
5.0700 | 5.1100 | 4.9600 | 5.0100 | 5.0100 | 14,800 |
|
Aug 14, 2026
|
4.9300 | 5.1400 | 4.9100 | 5.1400 | 5.1400 | 427,200 |
|
Aug 13, 2026
|
4.9000 | 4.9600 | 4.9000 | 4.9200 | 4.9200 | 90,300 |
|
Aug 12, 2026
|
4.8200 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 29,400 |
|
Aug 11, 2026
|
5.0100 | 5.0300 | 4.8800 | 4.9100 | 4.9100 | 17,700 |
|
Aug 10, 2026
|
5.0200 | 5.1200 | 4.8300 | 4.8500 | 4.8500 | 25,500 |
|
Aug 7, 2026
|
5.1600 | 5.3700 | 4.9400 | 5.1700 | 5.1700 | 51,800 |
|
Aug 6, 2026
|
4.8000 | 5.0200 | 4.8000 | 4.9100 | 4.9100 | 20,800 |
|
Aug 5, 2026
|
4.9300 | 5.0700 | 4.9100 | 4.9900 | 4.9900 | 14,500 |
|
Aug 4, 2026
|
4.7800 | 4.9500 | 4.7800 | 4.8900 | 4.8900 | 17,600 |
|
Jul 31, 2026
|
4.7600 | 4.8600 | 4.7200 | 4.8000 | 4.8000 | 38,000 |
|
Jul 30, 2026
|
4.9400 | 4.9400 | 4.7900 | 4.8300 | 4.8300 | 30,500 |
|
Jul 29, 2026
|
4.9450 | 5.0000 | 4.8300 | 4.9300 | 4.9300 | 17,800 |
|
Jul 28, 2026
|
4.9400 | 5.0100 | 4.9400 | 4.9900 | 4.9900 | 19,200 |
|
Jul 27, 2026
|
4.9600 | 5.0200 | 4.9200 | 4.9700 | 4.9700 | 10,200 |
|
Jul 24, 2026
|
4.8600 | 4.9700 | 4.8500 | 4.9400 | 4.9400 | 20,700 |
|
Jul 23, 2026
|
4.9500 | 4.9500 | 4.8300 | 4.8600 | 4.8600 | 35,200 |
|
Jul 22, 2026
|
5.0300 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 27,900 |
|
Jul 21, 2026
|
5.0500 | 5.1200 | 5.0000 | 5.0700 | 5.0700 | 213,200 |
|
Jul 20, 2026
|
5.1100 | 5.1200 | 5.0500 | 5.0600 | 5.0600 | 5,600 |
|
Jul 17, 2026
|
5.1400 | 5.1400 | 5.0000 | 5.1400 | 5.1400 | 8,300 |
|
Jul 16, 2026
|
5.0900 | 5.1500 | 5.0900 | 5.1400 | 5.1400 | 4,700 |
|
Jul 15, 2026
|
5.1600 | 5.1700 | 5.0000 | 5.0600 | 5.0600 | 27,700 |
|
Jul 14, 2026
|
5.1100 | 5.1400 | 5.0600 | 5.1100 | 5.1100 | 12,700 |
|
Jul 13, 2026
|
5.0600 | 5.2400 | 5.0600 | 5.1400 | 5.1400 | 18,800 |
|
Jul 10, 2026
|
5.1400 | 5.2000 | 5.1000 | 5.1800 | 5.1800 | 7,400 |
|
Jul 9, 2026
|
5.0500 | 5.1400 | 5.0300 | 5.1100 | 5.1100 | 7,700 |
|
Jul 8, 2026
|
5.0700 | 5.1250 | 5.0000 | 5.0800 | 5.0800 | 17,700 |
|
Jul 7, 2026
|
5.2100 | 5.2400 | 5.0500 | 5.1100 | 5.1100 | 11,400 |
|
Jul 6, 2026
|
5.2000 | 5.2700 | 5.1600 | 5.2100 | 5.2100 | 6,100 |
|
Jul 3, 2026
|
5.1700 | 5.2200 | 5.1200 | 5.2000 | 5.2000 | 140,900 |
|
Jul 2, 2026
|
5.0100 | 5.3300 | 5.0000 | 5.1600 | 5.1600 | 69,800 |
|
Jun 30, 2026
|
5.3300 | 5.4800 | 5.1900 | 5.2000 | 5.2000 | 83,300 |
|
Jun 29, 2026
|
5.5000 | 5.5000 | 5.2700 | 5.3600 | 5.3600 | 21,700 |
|
Jun 26, 2026
|
5.3200 | 5.4700 | 5.2500 | 5.3700 | 5.3700 | 14,500 |
|
Jun 25, 2026
|
5.4500 | 5.4600 | 5.1900 | 5.2500 | 5.2500 | 16,900 |
|
Jun 24, 2026
|
5.1300 | 5.4300 | 5.1100 | 5.4300 | 5.4300 | 41,400 |
|
Jun 23, 2026
|
5.0800 | 5.1000 | 4.9000 | 4.9900 | 4.9900 | 85,200 |
|
Jun 22, 2026
|
5.1600 | 5.2200 | 5.0200 | 5.1100 | 5.1100 | 39,500 |
|
Jun 19, 2026
|
5.1600 | 5.3300 | 5.1500 | 5.2800 | 5.2800 | 12,400 |
|
Jun 18, 2026
|
5.1100 | 5.2100 | 5.0900 | 5.1100 | 5.1100 | 37,200 |
|
Jun 17, 2026
|
5.2800 | 5.3050 | 5.0900 | 5.0900 | 5.0900 | 19,900 |
|
Jun 16, 2026
|
5.5700 | 5.7000 | 5.2700 | 5.2900 | 5.2900 | 39,800 |
|
Jun 15, 2026
|
5.4500 | 5.6700 | 5.4000 | 5.6700 | 5.6700 | 58,000 |
|
Jun 12, 2026
|
5.1000 | 5.2200 | 5.1000 | 5.2000 | 5.2000 | 12,300 |
|
Jun 11, 2026
|
5.1000 | 5.2500 | 5.1000 | 5.2100 | 5.2100 | 16,200 |
|
Jun 10, 2026
|
5.0900 | 5.2700 | 5.0900 | 5.1100 | 5.1100 | 22,200 |
|
Jun 9, 2026
|
5.1200 | 5.2500 | 5.0900 | 5.1500 | 5.1500 | 32,500 |
|
Jun 8, 2026
|
5.1500 | 5.2100 | 5.1300 | 5.1400 | 5.1400 | 4,600 |
|
Jun 5, 2026
|
5.1100 | 5.1800 | 5.0800 | 5.1400 | 5.1400 | 44,000 |
|
Jun 4, 2026
|
5.1300 | 5.2000 | 5.0600 | 5.1500 | 5.1500 | 117,900 |
|
Jun 3, 2026
|
5.4800 | 5.4800 | 5.1100 | 5.1100 | 5.1100 | 110,000 |
|
Jun 2, 2026
|
5.4400 | 5.4800 | 5.3500 | 5.4300 | 5.4300 | 39,400 |
|
Jun 1, 2026
|
5.4100 | 5.5200 | 5.4100 | 5.4600 | 5.4600 | 19,700 |
|
May 29, 2026
|
5.4700 | 5.5400 | 5.3600 | 5.4700 | 5.4700 | 39,600 |
|
May 28, 2026
|
5.4800 | 5.5800 | 5.4500 | 5.4700 | 5.4700 | 63,100 |
|
May 27, 2026
|
5.5200 | 5.7000 | 5.4800 | 5.5300 | 5.5300 | 28,200 |
|
May 26, 2026
|
5.6700 | 5.7600 | 5.5100 | 5.5600 | 5.5600 | 32,000 |
|
May 25, 2026
|
5.3300 | 5.7100 | 5.3300 | 5.6500 | 5.6500 | 30,100 |
|
May 22, 2026
|
5.3100 | 5.5300 | 5.3100 | 5.4100 | 5.4100 | 21,300 |
|
May 21, 2026
|
5.4800 | 5.4800 | 5.2800 | 5.4000 | 5.4000 | 32,000 |
|
May 20, 2026
|
5.3000 | 5.5400 | 5.2100 | 5.5000 | 5.5000 | 63,000 |
|
May 19, 2026
|
5.5700 | 5.5700 | 5.2500 | 5.2700 | 5.2700 | 73,300 |
|
May 15, 2026
|
5.6400 | 5.6600 | 5.5500 | 5.6000 | 5.6000 | 38,900 |
|
May 14, 2026
|
5.6700 | 5.7500 | 5.6400 | 5.6500 | 5.6500 | 32,600 |
|
May 13, 2026
|
5.5200 | 5.6600 | 5.5200 | 5.6600 | 5.6600 | 20,200 |
|
May 12, 2026
|
5.7100 | 5.7100 | 5.5700 | 5.6500 | 5.6500 | 52,600 |
|
May 11, 2026
|
5.8500 | 5.8900 | 5.7500 | 5.7500 | 5.7500 | 64,700 |
|
May 8, 2026
|
5.7300 | 5.9000 | 5.7300 | 5.9000 | 5.9000 | 33,500 |
|
May 7, 2026
|
6.0600 | 6.0600 | 5.6900 | 5.7200 | 5.7200 | 22,800 |
|
May 6, 2026
|
5.7700 | 6.1700 | 5.7700 | 6.0300 | 6.0300 | 103,100 |
|
May 5, 2026
|
5.7400 | 5.7900 | 5.6100 | 5.7900 | 5.7900 | 36,400 |
|
May 4, 2026
|
5.8400 | 5.9300 | 5.7500 | 5.7700 | 5.7700 | 86,900 |
|
May 1, 2026
|
6.1000 | 6.1200 | 5.7900 | 5.8400 | 5.8400 | 81,300 |
|
Apr 30, 2026
|
5.8000 | 5.8500 | 5.7400 | 5.7500 | 5.7500 | 24,500 |
|
Apr 29, 2026
|
6.0400 | 6.0400 | 5.7400 | 5.8500 | 5.8500 | 38,500 |
|
Apr 28, 2026
|
5.8200 | 6.0100 | 5.7800 | 5.9200 | 5.9200 | 105,100 |
|
Apr 27, 2026
|
5.9500 | 6.1500 | 5.8200 | 5.8500 | 5.8500 | 56,400 |
|
Apr 24, 2026
|
5.9100 | 6.2200 | 5.9100 | 6.1400 | 6.1400 | 19,400 |
|
Apr 23, 2026
|
5.8500 | 6.0350 | 5.8500 | 5.8800 | 5.8800 | 34,900 |
|
Apr 22, 2026
|
5.9200 | 5.9700 | 5.8600 | 5.9700 | 5.9700 | 33,800 |
|
Apr 21, 2026
|
6.0600 | 6.0600 | 5.8100 | 5.8200 | 5.8200 | 10,700 |
|
Apr 20, 2026
|
5.9400 | 6.0300 | 5.8700 | 5.9000 | 5.9000 | 13,800 |
|
Apr 17, 2026
|
5.6600 | 6.1000 | 5.6600 | 5.9500 | 5.9500 | 308,000 |
|
Apr 16, 2026
|
5.7600 | 5.7850 | 5.6800 | 5.7500 | 5.7500 | 8,700 |
|
Apr 15, 2026
|
5.6500 | 5.8100 | 5.6500 | 5.7800 | 5.7800 | 15,300 |
|
Apr 14, 2026
|
5.8500 | 5.8500 | 5.6500 | 5.6800 | 5.6800 | 22,600 |
|
Apr 13, 2026
|
5.6000 | 5.7900 | 5.5800 | 5.7500 | 5.7500 | 8,200 |
|
Apr 10, 2026
|
5.6100 | 5.8000 | 5.6100 | 5.6300 | 5.6300 | 13,800 |
|
Apr 9, 2026
|
5.8000 | 5.9300 | 5.6900 | 5.7500 | 5.7500 | 17,200 |
|
Apr 8, 2026
|
5.8950 | 5.9800 | 5.7300 | 5.8000 | 5.8000 | 17,800 |
|
Apr 7, 2026
|
5.8300 | 5.8300 | 5.6700 | 5.7100 | 5.7100 | 12,100 |
|
Apr 6, 2026
|
5.7800 | 5.8600 | 5.7400 | 5.8600 | 5.8600 | 10,200 |
|
Apr 2, 2026
|
5.4600 | 5.7600 | 5.4600 | 5.6200 | 5.6200 | 57,800 |
|
Apr 1, 2026
|
5.7000 | 6.0600 | 5.6900 | 5.8200 | 5.8200 | 38,100 |
|
Mar 31, 2026
|
5.3700 | 5.7600 | 5.3700 | 5.7000 | 5.7000 | 27,500 |
|
Mar 30, 2026
|
5.6100 | 5.7000 | 5.4650 | 5.5100 | 5.5100 | 36,400 |
|
Mar 27, 2026
|
5.6300 | 5.6700 | 5.5500 | 5.5700 | 5.5700 | 76,000 |
|
Mar 26, 2026
|
5.6700 | 5.7800 | 5.6500 | 5.6600 | 5.6600 | 12,300 |
|
Mar 25, 2026
|
5.7500 | 5.8900 | 5.7100 | 5.7500 | 5.7500 | 30,500 |
|
Mar 24, 2026
|
5.6000 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 21,300 |
|
Mar 23, 2026
|
5.5200 | 5.7000 | 5.5000 | 5.5700 | 5.5700 | 57,100 |
|
Mar 20, 2026
|
5.7400 | 5.7800 | 5.4600 | 5.5500 | 5.5500 | 68,100 |
|
Mar 19, 2026
|
5.7500 | 5.8200 | 5.6100 | 5.6100 | 5.6100 | 17,500 |
|
Mar 18, 2026
|
5.8000 | 5.8500 | 5.6600 | 5.7200 | 5.7200 | 51,900 |
|
Mar 17, 2026
|
5.9900 | 6.0300 | 5.7500 | 5.7600 | 5.7600 | 21,500 |
|
Mar 16, 2026
|
5.6400 | 5.9600 | 5.6400 | 5.9600 | 5.9600 | 9,700 |
|
Mar 13, 2026
|
5.7900 | 5.8100 | 5.7450 | 5.8000 | 5.8000 | 38,600 |
|
Mar 12, 2026
|
5.8100 | 5.8100 | 5.6500 | 5.6500 | 5.6500 | 51,300 |
|
Mar 11, 2026
|
5.8000 | 5.9300 | 5.8000 | 5.8400 | 5.8400 | 19,900 |
|
Mar 10, 2026
|
5.7100 | 6.0300 | 5.7100 | 5.9900 | 5.9900 | 16,100 |
|
Mar 9, 2026
|
5.8000 | 6.0300 | 5.7100 | 5.9300 | 5.9300 | 21,300 |
|
Mar 6, 2026
|
6.0500 | 6.0600 | 5.9000 | 5.9000 | 5.9000 | 16,500 |
|
Mar 5, 2026
|
6.1200 | 6.2500 | 6.1200 | 6.1600 | 6.1600 | 11,900 |
|
Mar 4, 2026
|
6.0600 | 6.1600 | 6.0600 | 6.1000 | 6.1000 | 8,200 |
|
Mar 3, 2026
|
6.0800 | 6.1800 | 5.8700 | 6.1200 | 6.1200 | 93,000 |
|
Mar 2, 2026
|
6.2500 | 6.3250 | 6.0700 | 6.2600 | 6.2600 | 65,200 |
|
Feb 27, 2026
|
6.0600 | 6.2500 | 5.9700 | 6.2500 | 6.2500 | 1,151,800 |
|
Feb 26, 2026
|
6.0400 | 6.1500 | 6.0400 | 6.1300 | 6.1300 | 32,000 |
|
Feb 25, 2026
|
5.9100 | 6.0600 | 5.9100 | 5.9700 | 5.9700 | 14,400 |
|
Feb 24, 2026
|
6.0900 | 6.1200 | 5.8700 | 6.0600 | 6.0600 | 93,000 |
|
Feb 23, 2026
|
6.0800 | 6.0800 | 5.9400 | 5.9800 | 5.9800 | 38,700 |
|
Feb 20, 2026
|
6.1600 | 6.1700 | 6.0600 | 6.0600 | 6.0600 | 11,800 |
|
Feb 19, 2026
|
6.1600 | 6.2700 | 6.1000 | 6.1400 | 6.1400 | 14,600 |
|
Feb 18, 2026
|
6.2600 | 6.3100 | 6.1500 | 6.1600 | 6.1600 | 47,000 |
|
Feb 17, 2026
|
6.5300 | 6.5300 | 6.1500 | 6.3000 | 6.3000 | 16,600 |
|
Feb 13, 2026
|
6.2000 | 6.3300 | 6.1200 | 6.1700 | 6.1700 | 60,200 |
|
Feb 12, 2026
|
6.6200 | 6.6200 | 6.1100 | 6.1400 | 6.1400 | 136,100 |
|
Feb 11, 2026
|
7.4100 | 7.4100 | 6.5700 | 6.5700 | 6.5700 | 23,000 |
|
Feb 10, 2026
|
7.0000 | 7.2400 | 6.9800 | 7.2100 | 7.2100 | 154,400 |
|
Feb 9, 2026
|
6.8600 | 6.9500 | 6.8300 | 6.8700 | 6.8700 | 15,100 |
|
Feb 6, 2026
|
6.9200 | 7.1300 | 6.8500 | 7.0100 | 7.0100 | 25,900 |
|
Feb 5, 2026
|
7.2400 | 7.3000 | 7.0000 | 7.0900 | 7.0900 | 128,300 |
|
Feb 4, 2026
|
6.9400 | 7.2800 | 6.9400 | 7.1200 | 7.1200 | 297,400 |
|
Feb 3, 2026
|
6.8600 | 7.2100 | 6.8600 | 7.0300 | 7.0300 | 64,200 |
|
Feb 2, 2026
|
6.2200 | 7.2400 | 6.2200 | 7.2400 | 7.2400 | 125,100 |
|
Jan 30, 2026
|
6.1000 | 6.3100 | 6.1000 | 6.2200 | 6.2200 | 50,200 |
|
Jan 29, 2026
|
6.4000 | 6.4000 | 6.1200 | 6.1200 | 6.1200 | 100,300 |
|
Jan 28, 2026
|
6.5100 | 6.6000 | 6.3700 | 6.4100 | 6.4100 | 198,800 |
|
Jan 27, 2026
|
6.8100 | 6.8500 | 6.5300 | 6.5700 | 6.5700 | 31,700 |
|
Jan 26, 2026
|
6.7300 | 7.0500 | 6.7300 | 6.8900 | 6.8900 | 11,000 |
|
Jan 23, 2026
|
6.9500 | 7.2200 | 6.7100 | 6.7400 | 6.7400 | 31,500 |
|
Jan 22, 2026
|
6.9300 | 7.0400 | 6.8200 | 6.9600 | 6.9600 | 36,400 |
|
Jan 21, 2026
|
6.9600 | 7.0000 | 6.8000 | 6.9100 | 6.9100 | 22,600 |
|
Jan 20, 2026
|
7.1600 | 7.1600 | 6.8400 | 6.8900 | 6.8900 | 44,300 |
|
Jan 19, 2026
|
7.2100 | 7.4300 | 7.2100 | 7.3100 | 7.3100 | 14,200 |
|
Jan 16, 2026
|
7.3500 | 7.4700 | 7.2200 | 7.2600 | 7.2600 | 34,000 |
|
Jan 15, 2026
|
7.1500 | 7.4700 | 7.1500 | 7.3500 | 7.3500 | 73,600 |
|
Jan 14, 2026
|
7.1000 | 7.5100 | 6.9600 | 7.2300 | 7.2300 | 449,700 |
|
Jan 13, 2026
|
6.8100 | 7.2300 | 6.8000 | 7.0800 | 7.0800 | 142,200 |
|
Jan 12, 2026
|
6.5000 | 6.8400 | 6.5000 | 6.7600 | 6.7600 | 47,000 |
|
Jan 9, 2026
|
5.9500 | 6.6200 | 5.9500 | 6.6100 | 6.6100 | 1,128,100 |
|
Jan 8, 2026
|
6.0000 | 6.0700 | 5.9000 | 5.9000 | 5.9000 | 171,300 |
|
Jan 7, 2026
|
5.9000 | 5.9600 | 5.8000 | 5.9600 | 5.9600 | 15,000 |
|
Jan 6, 2026
|
5.9100 | 6.0100 | 5.9100 | 5.9100 | 5.9100 | 22,500 |
|
Jan 5, 2026
|
5.7800 | 5.9700 | 5.7800 | 5.8700 | 5.8700 | 11,200 |
|
Jan 2, 2026
|
5.8300 | 5.8500 | 5.7700 | 5.8000 | 5.8000 | 13,300 |
|
Dec 31, 2025
|
5.8900 | 5.8900 | 5.7700 | 5.8000 | 5.8000 | 27,000 |
|
Dec 30, 2025
|
5.8900 | 5.9600 | 5.8700 | 5.9000 | 5.9000 | 30,600 |
|
Dec 29, 2025
|
5.8100 | 5.9400 | 5.8100 | 5.9100 | 5.9100 | 28,600 |
|
Dec 24, 2025
|
5.7100 | 5.8900 | 5.7100 | 5.8600 | 5.8600 | 14,500 |
|
Dec 23, 2025
|
5.8000 | 5.8500 | 5.7900 | 5.8200 | 5.8200 | 21,600 |
|
Dec 22, 2025
|
5.7100 | 5.8500 | 5.7100 | 5.8300 | 5.8300 | 50,400 |
|
Dec 19, 2025
|
5.8300 | 5.9200 | 5.7950 | 5.8000 | 5.8000 | 70,400 |
|
Dec 18, 2025
|
5.6100 | 6.0000 | 5.6100 | 5.9200 | 5.9200 | 102,800 |
|
Dec 17, 2025
|
5.7700 | 5.9100 | 5.7700 | 5.8300 | 5.8300 | 59,000 |
|
Dec 16, 2025
|
5.8300 | 5.9900 | 5.7450 | 5.7500 | 5.7500 | 44,600 |
|
Dec 15, 2025
|
5.8700 | 5.9900 | 5.8000 | 5.8100 | 5.8100 | 35,400 |
|
Dec 12, 2025
|
5.9800 | 6.0200 | 5.9000 | 5.9600 | 5.9600 | 16,700 |
|
Dec 11, 2025
|
6.1600 | 6.1800 | 5.9500 | 5.9500 | 5.9500 | 32,500 |
|
Dec 10, 2025
|
6.2000 | 6.3500 | 6.1500 | 6.1500 | 6.1500 | 131,200 |
|
Dec 9, 2025
|
6.2300 | 6.3300 | 6.2300 | 6.2400 | 6.2400 | 20,800 |
|
Dec 8, 2025
|
6.2200 | 6.4000 | 6.2200 | 6.2800 | 6.2800 | 31,200 |
|
Dec 5, 2025
|
6.3500 | 6.4200 | 6.2900 | 6.3000 | 6.3000 | 31,200 |
|
Dec 4, 2025
|
6.4400 | 6.4500 | 6.3500 | 6.3500 | 6.3500 | 27,600 |
|
Dec 3, 2025
|
6.2600 | 6.4800 | 6.2000 | 6.4600 | 6.4600 | 26,000 |
|
Dec 2, 2025
|
6.3300 | 6.4050 | 6.2300 | 6.2900 | 6.2900 | 54,600 |
|
Dec 1, 2025
|
6.3100 | 6.5100 | 6.3000 | 6.3000 | 6.3000 | 29,800 |
|
Nov 28, 2025
|
6.4800 | 6.6100 | 6.4800 | 6.5900 | 6.5900 | 4,700 |
|
Nov 27, 2025
|
6.6000 | 6.6000 | 6.4600 | 6.4700 | 6.4700 | 16,700 |
|
Nov 26, 2025
|
6.4200 | 6.6800 | 6.4200 | 6.5400 | 6.5400 | 29,400 |
|
Nov 25, 2025
|
6.0800 | 6.4200 | 6.0700 | 6.3900 | 6.3900 | 65,000 |
|
Nov 24, 2025
|
6.2900 | 6.2900 | 5.9900 | 6.0600 | 6.0600 | 39,600 |
|
Nov 21, 2025
|
6.0600 | 6.2950 | 6.0600 | 6.2400 | 6.2400 | 25,500 |
|
Nov 20, 2025
|
6.0900 | 6.2100 | 6.0600 | 6.1000 | 6.1000 | 18,700 |
|
Nov 19, 2025
|
5.9100 | 6.0700 | 5.8600 | 6.0200 | 6.0200 | 78,100 |
|
Nov 18, 2025
|
6.0400 | 6.0500 | 5.9900 | 6.0100 | 6.0100 | 28,500 |
|
Nov 17, 2025
|
6.0400 | 6.1100 | 5.9950 | 6.0700 | 6.0700 | 37,500 |
|
Nov 14, 2025
|
6.1500 | 6.1500 | 6.0450 | 6.1100 | 6.1100 | 128,600 |
|
Nov 13, 2025
|
6.2500 | 6.3300 | 6.1000 | 6.1900 | 6.1900 | 24,900 |
|
Nov 12, 2025
|
6.0500 | 6.4450 | 6.0500 | 6.3600 | 6.3600 | 90,500 |
|
Nov 11, 2025
|
6.2600 | 6.4000 | 6.1800 | 6.1800 | 6.1800 | 108,300 |
|
Nov 10, 2025
|
6.3600 | 6.4800 | 6.2500 | 6.2500 | 6.2500 | 28,000 |
|
Nov 7, 2025
|
6.5600 | 6.7000 | 6.3350 | 6.3600 | 6.3600 | 92,800 |
|
Nov 6, 2025
|
6.7700 | 6.7700 | 6.5300 | 6.6200 | 6.6200 | 46,700 |
|
Nov 5, 2025
|
6.7900 | 6.8100 | 6.6600 | 6.7800 | 6.7800 | 54,100 |
|
Nov 4, 2025
|
7.0100 | 7.0500 | 6.7400 | 6.7600 | 6.7600 | 136,400 |
|
Nov 3, 2025
|
7.3200 | 7.3200 | 7.0800 | 7.2000 | 7.2000 | 32,200 |
|
Oct 31, 2025
|
7.2400 | 7.3600 | 7.2400 | 7.3600 | 7.3600 | 48,300 |
|
Oct 30, 2025
|
7.3500 | 7.3600 | 7.2600 | 7.2700 | 7.2700 | 28,200 |
