Toronto - Delayed Quote
CAD
Tidewater Midstream and Infrastructure Ltd. (TWM.TO)
23.39
+0.02
(+0.09%)
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
|
23.37 | 23.79 | 23.23 | 23.39 | 23.39 | 44,000 |
|
Oct 29, 2026
|
23.52 | 23.89 | 22.96 | 23.37 | 23.37 | 70,900 |
|
Oct 28, 2026
|
22.93 | 23.67 | 22.52 | 23.53 | 23.53 | 126,500 |
|
Oct 27, 2026
|
24.35 | 24.35 | 22.63 | 22.76 | 22.76 | 77,800 |
|
Oct 26, 2026
|
23.66 | 24.23 | 23.49 | 24.14 | 24.14 | 52,000 |
|
Oct 23, 2026
|
23.69 | 24.39 | 23.66 | 23.76 | 23.76 | 50,200 |
|
Oct 22, 2026
|
24.00 | 24.16 | 23.10 | 23.67 | 23.67 | 65,900 |
|
Oct 21, 2026
|
24.57 | 24.69 | 23.77 | 24.10 | 24.10 | 109,900 |
|
Oct 20, 2026
|
24.15 | 24.65 | 23.95 | 24.57 | 24.57 | 39,600 |
|
Oct 19, 2026
|
24.01 | 24.33 | 23.32 | 24.08 | 24.08 | 57,800 |
|
Oct 16, 2026
|
24.60 | 24.69 | 24.03 | 24.15 | 24.15 | 31,400 |
|
Oct 15, 2026
|
25.88 | 25.89 | 24.28 | 24.60 | 24.60 | 68,900 |
|
Oct 14, 2026
|
26.25 | 26.58 | 25.59 | 25.87 | 25.87 | 117,000 |
|
Oct 13, 2026
|
24.96 | 26.59 | 24.96 | 26.25 | 26.25 | 217,900 |
|
Oct 9, 2026
|
24.62 | 25.19 | 24.62 | 24.82 | 24.82 | 43,300 |
|
Oct 8, 2026
|
25.35 | 25.61 | 24.70 | 24.99 | 24.99 | 69,800 |
|
Oct 7, 2026
|
24.12 | 25.75 | 24.12 | 25.26 | 25.26 | 163,800 |
|
Oct 6, 2026
|
23.67 | 24.46 | 23.24 | 24.30 | 24.30 | 82,100 |
|
Oct 5, 2026
|
23.83 | 24.20 | 23.39 | 23.67 | 23.67 | 38,300 |
|
Oct 2, 2026
|
24.12 | 24.26 | 23.55 | 24.07 | 24.07 | 26,400 |
|
Oct 1, 2026
|
23.61 | 24.63 | 23.13 | 24.56 | 24.56 | 53,700 |
|
Sep 30, 2026
|
23.61 | 23.74 | 23.23 | 23.62 | 23.62 | 47,400 |
|
Sep 29, 2026
|
24.11 | 24.29 | 23.73 | 23.86 | 23.86 | 24,300 |
|
Sep 28, 2026
|
24.00 | 24.85 | 23.74 | 24.25 | 24.25 | 62,100 |
|
Sep 25, 2026
|
24.93 | 24.93 | 22.88 | 24.20 | 24.20 | 107,000 |
|
Sep 24, 2026
|
24.79 | 25.16 | 24.28 | 24.92 | 24.92 | 24,400 |
|
Sep 23, 2026
|
24.26 | 25.08 | 24.10 | 24.84 | 24.84 | 43,700 |
|
Sep 22, 2026
|
24.77 | 24.77 | 24.14 | 24.31 | 24.31 | 28,300 |
|
Sep 21, 2026
|
23.73 | 25.28 | 23.71 | 24.81 | 24.81 | 112,300 |
|
Sep 18, 2026
|
22.37 | 24.25 | 22.07 | 23.92 | 23.92 | 164,700 |
|
Sep 17, 2026
|
21.90 | 22.64 | 21.90 | 22.32 | 22.32 | 81,000 |
|
Sep 16, 2026
|
22.54 | 22.95 | 21.72 | 21.90 | 21.90 | 121,000 |
|
Sep 15, 2026
|
21.00 | 22.99 | 21.00 | 22.51 | 22.51 | 207,200 |
|
Sep 14, 2026
|
21.33 | 21.43 | 21.00 | 21.35 | 21.35 | 98,900 |
|
Sep 11, 2026
|
21.35 | 21.61 | 21.24 | 21.41 | 21.41 | 50,800 |
|
Sep 10, 2026
|
21.55 | 21.79 | 21.00 | 21.52 | 21.52 | 70,100 |
|
Sep 9, 2026
|
21.15 | 21.85 | 21.12 | 21.41 | 21.41 | 129,700 |
|
Sep 8, 2026
|
20.53 | 21.19 | 20.52 | 20.96 | 20.96 | 101,200 |
|
Sep 4, 2026
|
20.49 | 21.25 | 20.16 | 20.54 | 20.54 | 47,600 |
|
Sep 3, 2026
|
20.88 | 21.22 | 20.34 | 20.49 | 20.49 | 102,600 |
|
Sep 2, 2026
|
21.73 | 21.89 | 20.75 | 20.97 | 20.97 | 54,300 |
|
Sep 1, 2026
|
20.44 | 21.96 | 20.44 | 21.96 | 21.96 | 128,900 |
|
Aug 31, 2026
|
20.15 | 20.73 | 19.94 | 20.70 | 20.70 | 55,700 |
|
Aug 28, 2026
|
20.02 | 20.30 | 19.88 | 20.15 | 20.15 | 143,200 |
|
Aug 27, 2026
|
20.45 | 20.65 | 19.75 | 20.07 | 20.07 | 142,100 |
|
Aug 26, 2026
|
20.12 | 21.26 | 20.12 | 20.44 | 20.44 | 192,900 |
|
Aug 25, 2026
|
20.50 | 20.87 | 20.25 | 20.34 | 20.34 | 180,500 |
|
Aug 24, 2026
|
21.27 | 21.80 | 20.50 | 20.59 | 20.59 | 170,200 |
|
Aug 21, 2026
|
22.25 | 22.41 | 21.19 | 21.25 | 21.25 | 64,800 |
|
Aug 20, 2026
|
22.03 | 22.80 | 21.96 | 22.25 | 22.25 | 61,200 |
|
Aug 19, 2026
|
23.51 | 23.97 | 21.82 | 22.31 | 22.31 | 105,200 |
|
Aug 18, 2026
|
22.81 | 24.48 | 22.81 | 23.39 | 23.39 | 226,900 |
|
Aug 17, 2026
|
22.33 | 23.40 | 22.33 | 23.05 | 23.05 | 262,300 |
|
Aug 14, 2026
|
22.82 | 23.12 | 21.90 | 22.32 | 22.32 | 128,600 |
|
Aug 13, 2026
|
21.84 | 22.95 | 21.11 | 21.92 | 21.92 | 190,800 |
|
Aug 12, 2026
|
21.50 | 21.95 | 21.03 | 21.36 | 21.36 | 143,000 |
|
Aug 11, 2026
|
20.60 | 21.23 | 20.57 | 21.08 | 21.08 | 57,700 |
|
Aug 10, 2026
|
20.33 | 20.79 | 20.26 | 20.60 | 20.60 | 55,200 |
|
Aug 7, 2026
|
19.80 | 20.58 | 19.68 | 20.49 | 20.49 | 64,000 |
|
Aug 6, 2026
|
20.25 | 20.25 | 19.46 | 19.78 | 19.78 | 116,400 |
|
Aug 5, 2026
|
20.06 | 20.59 | 19.68 | 19.82 | 19.82 | 92,400 |
|
Aug 4, 2026
|
19.70 | 20.23 | 19.49 | 20.07 | 20.07 | 137,100 |
|
Jul 31, 2026
|
20.18 | 20.55 | 19.67 | 19.70 | 19.70 | 170,100 |
|
Jul 30, 2026
|
19.82 | 20.30 | 19.57 | 20.08 | 20.08 | 85,700 |
|
Jul 29, 2026
|
20.42 | 20.88 | 19.63 | 19.90 | 19.90 | 110,100 |
|
Jul 28, 2026
|
20.65 | 21.98 | 20.09 | 20.19 | 20.19 | 134,500 |
|
Jul 27, 2026
|
21.00 | 21.84 | 20.37 | 20.80 | 20.80 | 126,800 |
|
Jul 24, 2026
|
21.51 | 21.98 | 21.19 | 21.27 | 21.27 | 151,200 |
|
Jul 23, 2026
|
21.80 | 22.52 | 21.59 | 21.62 | 21.62 | 128,300 |
|
Jul 22, 2026
|
20.68 | 22.34 | 20.61 | 21.87 | 21.87 | 158,900 |
|
Jul 21, 2026
|
20.00 | 21.37 | 19.94 | 20.79 | 20.79 | 318,900 |
|
Jul 20, 2026
|
19.40 | 20.10 | 19.16 | 19.51 | 19.51 | 80,000 |
|
Jul 17, 2026
|
19.25 | 19.97 | 18.77 | 19.46 | 19.46 | 85,200 |
|
Jul 16, 2026
|
18.48 | 19.20 | 18.48 | 19.00 | 19.00 | 12,800 |
|
Jul 15, 2026
|
19.08 | 19.26 | 18.48 | 18.98 | 18.98 | 47,400 |
|
Jul 14, 2026
|
19.10 | 19.62 | 18.85 | 19.05 | 19.05 | 50,300 |
|
Jul 13, 2026
|
17.68 | 19.01 | 17.68 | 18.90 | 18.90 | 148,400 |
|
Jul 10, 2026
|
17.51 | 18.15 | 17.36 | 18.00 | 18.00 | 63,400 |
|
Jul 9, 2026
|
17.36 | 17.71 | 17.20 | 17.50 | 17.50 | 44,400 |
|
Jul 8, 2026
|
16.86 | 17.69 | 16.86 | 17.57 | 17.57 | 37,500 |
|
Jul 7, 2026
|
16.60 | 17.00 | 16.15 | 16.75 | 16.75 | 12,000 |
|
Jul 6, 2026
|
17.02 | 17.02 | 16.53 | 16.53 | 16.53 | 31,900 |
|
Jul 3, 2026
|
16.85 | 16.99 | 16.67 | 16.99 | 16.99 | 8,400 |
|
Jul 2, 2026
|
16.80 | 17.01 | 16.29 | 16.67 | 16.67 | 48,000 |
|
Jun 30, 2026
|
16.78 | 17.10 | 16.67 | 16.93 | 16.93 | 27,200 |
|
Jun 29, 2026
|
16.20 | 17.00 | 16.16 | 16.80 | 16.80 | 56,100 |
|
Jun 26, 2026
|
16.07 | 16.39 | 15.94 | 16.20 | 16.20 | 27,500 |
|
Jun 25, 2026
|
16.31 | 16.40 | 16.09 | 16.16 | 16.16 | 36,500 |
|
Jun 24, 2026
|
16.83 | 16.83 | 16.34 | 16.34 | 16.34 | 65,500 |
|
Jun 23, 2026
|
16.70 | 17.13 | 16.68 | 16.73 | 16.73 | 61,000 |
|
Jun 22, 2026
|
16.59 | 17.04 | 16.45 | 16.74 | 16.74 | 29,700 |
|
Jun 19, 2026
|
16.57 | 16.82 | 16.57 | 16.60 | 16.60 | 14,100 |
|
Jun 18, 2026
|
16.77 | 16.90 | 16.45 | 16.50 | 16.50 | 96,700 |
|
Jun 17, 2026
|
16.48 | 17.31 | 16.48 | 16.77 | 16.77 | 144,200 |
|
Jun 16, 2026
|
17.46 | 17.58 | 16.42 | 16.50 | 16.50 | 137,100 |
|
Jun 15, 2026
|
18.19 | 18.19 | 17.48 | 17.60 | 17.60 | 75,500 |
|
Jun 12, 2026
|
17.81 | 18.41 | 17.81 | 18.01 | 18.01 | 105,200 |
|
Jun 11, 2026
|
17.87 | 18.38 | 17.75 | 17.97 | 17.97 | 147,700 |
|
Jun 10, 2026
|
17.71 | 18.30 | 17.61 | 17.61 | 17.61 | 92,300 |
|
Jun 9, 2026
|
17.76 | 18.00 | 17.10 | 17.79 | 17.79 | 103,500 |
|
Jun 8, 2026
|
17.16 | 17.91 | 17.16 | 17.74 | 17.74 | 106,200 |
|
Jun 5, 2026
|
17.36 | 17.44 | 16.80 | 17.16 | 17.16 | 39,000 |
|
Jun 4, 2026
|
17.74 | 17.74 | 17.26 | 17.47 | 17.47 | 64,700 |
|
Jun 3, 2026
|
17.17 | 17.55 | 16.97 | 17.54 | 17.54 | 38,600 |
|
Jun 2, 2026
|
17.34 | 17.72 | 17.03 | 17.22 | 17.22 | 57,800 |
|
Jun 1, 2026
|
16.74 | 18.00 | 16.74 | 17.34 | 17.34 | 55,400 |
|
May 29, 2026
|
16.55 | 16.92 | 16.49 | 16.65 | 16.65 | 40,400 |
|
May 28, 2026
|
16.23 | 16.81 | 16.23 | 16.74 | 16.74 | 104,800 |
|
May 27, 2026
|
17.00 | 17.05 | 16.21 | 16.38 | 16.38 | 42,500 |
|
May 26, 2026
|
16.96 | 17.75 | 16.92 | 16.96 | 16.96 | 58,100 |
|
May 25, 2026
|
16.56 | 17.30 | 16.42 | 16.96 | 16.96 | 69,200 |
|
May 22, 2026
|
17.07 | 17.93 | 17.07 | 17.68 | 17.68 | 126,200 |
|
May 21, 2026
|
17.48 | 17.58 | 16.88 | 17.28 | 17.28 | 151,700 |
|
May 20, 2026
|
17.69 | 18.37 | 17.34 | 17.49 | 17.49 | 123,400 |
|
May 19, 2026
|
17.20 | 18.00 | 17.20 | 17.69 | 17.69 | 97,700 |
|
May 15, 2026
|
17.16 | 17.33 | 16.89 | 17.13 | 17.13 | 58,000 |
|
May 14, 2026
|
16.35 | 17.32 | 16.26 | 17.18 | 17.18 | 139,200 |
|
May 13, 2026
|
15.84 | 16.60 | 15.80 | 16.37 | 16.37 | 58,800 |
|
May 12, 2026
|
16.16 | 16.50 | 15.88 | 16.05 | 16.05 | 63,000 |
|
May 11, 2026
|
15.49 | 17.08 | 15.49 | 16.48 | 16.48 | 196,500 |
|
May 8, 2026
|
15.22 | 15.93 | 14.53 | 15.48 | 15.48 | 248,700 |
|
May 7, 2026
|
13.84 | 15.97 | 13.84 | 15.02 | 15.02 | 180,600 |
|
May 6, 2026
|
14.31 | 14.31 | 13.45 | 13.77 | 13.77 | 78,700 |
|
May 5, 2026
|
14.80 | 14.80 | 13.67 | 14.27 | 14.27 | 51,500 |
|
May 4, 2026
|
14.86 | 15.00 | 14.60 | 14.80 | 14.80 | 57,100 |
|
May 1, 2026
|
14.20 | 14.85 | 14.04 | 14.59 | 14.59 | 101,700 |
|
Apr 30, 2026
|
13.81 | 14.31 | 13.71 | 14.15 | 14.15 | 134,300 |
|
Apr 29, 2026
|
12.65 | 13.72 | 12.63 | 13.62 | 13.62 | 151,400 |
|
Apr 28, 2026
|
12.18 | 12.66 | 11.92 | 12.59 | 12.59 | 45,600 |
|
Apr 27, 2026
|
11.70 | 12.24 | 11.62 | 12.17 | 12.17 | 31,100 |
|
Apr 24, 2026
|
11.57 | 11.98 | 11.57 | 11.75 | 11.75 | 12,100 |
|
Apr 23, 2026
|
11.64 | 12.03 | 11.64 | 11.76 | 11.76 | 72,700 |
|
Apr 22, 2026
|
11.74 | 11.94 | 11.67 | 11.77 | 11.77 | 47,000 |
|
Apr 21, 2026
|
11.54 | 11.90 | 11.20 | 11.73 | 11.73 | 56,300 |
|
Apr 20, 2026
|
11.13 | 11.96 | 11.05 | 11.73 | 11.73 | 72,900 |
|
Apr 17, 2026
|
10.95 | 11.15 | 10.19 | 10.94 | 10.94 | 140,000 |
|
Apr 16, 2026
|
10.85 | 11.30 | 10.49 | 10.96 | 10.96 | 71,600 |
|
Apr 15, 2026
|
10.82 | 10.83 | 10.47 | 10.80 | 10.80 | 17,600 |
|
Apr 14, 2026
|
10.84 | 10.95 | 10.52 | 10.95 | 10.95 | 35,700 |
|
Apr 13, 2026
|
10.35 | 10.95 | 10.35 | 10.82 | 10.82 | 52,400 |
|
Apr 10, 2026
|
10.48 | 10.68 | 10.23 | 10.25 | 10.25 | 105,700 |
|
Apr 9, 2026
|
9.61 | 10.46 | 9.61 | 10.31 | 10.31 | 117,800 |
|
Apr 8, 2026
|
9.52 | 9.70 | 9.00 | 9.60 | 9.60 | 37,200 |
|
Apr 7, 2026
|
9.33 | 9.81 | 9.33 | 9.50 | 9.50 | 76,200 |
|
Apr 6, 2026
|
9.10 | 9.48 | 9.00 | 9.40 | 9.40 | 50,000 |
|
Apr 2, 2026
|
8.68 | 9.20 | 8.66 | 9.10 | 9.10 | 19,200 |
|
Apr 1, 2026
|
8.87 | 9.00 | 8.39 | 8.67 | 8.67 | 25,300 |
|
Mar 31, 2026
|
8.48 | 9.08 | 8.48 | 8.87 | 8.87 | 69,900 |
|
Mar 30, 2026
|
8.75 | 8.75 | 8.32 | 8.66 | 8.66 | 91,700 |
|
Mar 27, 2026
|
9.16 | 9.30 | 8.75 | 9.00 | 9.00 | 75,700 |
|
Mar 26, 2026
|
8.20 | 9.40 | 8.20 | 9.18 | 9.18 | 44,500 |
|
Mar 25, 2026
|
8.43 | 8.70 | 8.38 | 8.38 | 8.38 | 23,500 |
|
Mar 24, 2026
|
8.03 | 8.91 | 8.00 | 8.69 | 8.69 | 43,800 |
|
Mar 23, 2026
|
8.00 | 8.18 | 8.00 | 8.05 | 8.05 | 11,200 |
|
Mar 20, 2026
|
8.09 | 8.17 | 7.65 | 7.96 | 7.96 | 13,200 |
|
Mar 19, 2026
|
7.85 | 8.11 | 7.11 | 8.09 | 8.09 | 57,800 |
|
Mar 18, 2026
|
8.08 | 8.10 | 7.73 | 7.99 | 7.99 | 8,200 |
|
Mar 17, 2026
|
7.80 | 8.30 | 7.80 | 8.11 | 8.11 | 44,000 |
|
Mar 16, 2026
|
7.64 | 8.00 | 7.64 | 7.83 | 7.83 | 10,600 |
|
Mar 13, 2026
|
7.64 | 7.97 | 7.58 | 7.61 | 7.61 | 6,600 |
|
Mar 12, 2026
|
7.57 | 7.86 | 7.56 | 7.70 | 7.70 | 19,700 |
|
Mar 11, 2026
|
7.57 | 7.98 | 7.57 | 7.62 | 7.62 | 3,300 |
|
Mar 10, 2026
|
7.57 | 7.99 | 7.54 | 7.54 | 7.54 | 12,600 |
|
Mar 9, 2026
|
8.05 | 8.06 | 7.83 | 7.83 | 7.83 | 15,000 |
|
Mar 6, 2026
|
8.22 | 8.36 | 8.06 | 8.07 | 8.07 | 13,200 |
|
Mar 5, 2026
|
7.97 | 8.50 | 7.93 | 8.14 | 8.14 | 14,100 |
|
Mar 4, 2026
|
8.20 | 8.25 | 8.08 | 8.14 | 8.14 | 13,800 |
|
Mar 3, 2026
|
8.27 | 8.30 | 7.90 | 8.28 | 8.28 | 19,300 |
|
Mar 2, 2026
|
7.98 | 8.23 | 7.85 | 8.23 | 8.23 | 22,100 |
|
Feb 27, 2026
|
7.54 | 8.06 | 7.54 | 7.96 | 7.96 | 53,600 |
|
Feb 26, 2026
|
7.70 | 7.80 | 7.47 | 7.70 | 7.70 | 26,200 |
|
Feb 25, 2026
|
7.01 | 7.80 | 7.00 | 7.77 | 7.77 | 39,500 |
|
Feb 24, 2026
|
6.34 | 7.21 | 6.34 | 7.01 | 7.01 | 28,700 |
|
Feb 23, 2026
|
6.33 | 6.91 | 6.33 | 6.71 | 6.71 | 13,300 |
|
Feb 20, 2026
|
6.29 | 6.50 | 6.21 | 6.46 | 6.46 | 16,600 |
|
Feb 19, 2026
|
6.25 | 6.33 | 6.23 | 6.31 | 6.31 | 21,900 |
|
Feb 18, 2026
|
6.10 | 6.32 | 6.00 | 6.25 | 6.25 | 14,300 |
|
Feb 17, 2026
|
6.25 | 6.41 | 6.00 | 6.02 | 6.02 | 9,200 |
|
Feb 13, 2026
|
5.87 | 6.54 | 5.87 | 6.45 | 6.45 | 52,700 |
|
Feb 12, 2026
|
5.83 | 6.00 | 5.83 | 5.89 | 5.89 | 19,300 |
|
Feb 11, 2026
|
5.96 | 5.96 | 5.83 | 5.95 | 5.95 | 24,600 |
|
Feb 10, 2026
|
5.82 | 5.95 | 5.81 | 5.94 | 5.94 | 9,800 |
|
Feb 9, 2026
|
5.56 | 6.00 | 5.56 | 5.91 | 5.91 | 13,800 |
|
Feb 6, 2026
|
5.83 | 5.95 | 5.73 | 5.85 | 5.85 | 28,100 |
|
Feb 5, 2026
|
5.82 | 5.90 | 5.78 | 5.87 | 5.87 | 10,000 |
|
Feb 4, 2026
|
5.65 | 6.00 | 5.65 | 5.98 | 5.98 | 45,600 |
|
Feb 3, 2026
|
5.97 | 5.97 | 5.76 | 5.94 | 5.94 | 35,200 |
|
Feb 2, 2026
|
5.73 | 5.99 | 5.73 | 5.85 | 5.85 | 12,200 |
|
Jan 30, 2026
|
5.70 | 6.00 | 5.70 | 5.73 | 5.73 | 10,000 |
|
Jan 29, 2026
|
5.68 | 5.88 | 5.57 | 5.72 | 5.72 | 15,600 |
|
Jan 28, 2026
|
5.84 | 5.96 | 5.66 | 5.69 | 5.69 | 5,400 |
|
Jan 27, 2026
|
5.98 | 5.98 | 5.49 | 5.88 | 5.88 | 27,400 |
|
Jan 26, 2026
|
5.54 | 6.10 | 5.54 | 6.06 | 6.06 | 30,600 |
|
Jan 23, 2026
|
5.42 | 5.80 | 5.42 | 5.75 | 5.75 | 15,800 |
|
Jan 22, 2026
|
5.68 | 5.71 | 5.41 | 5.71 | 5.71 | 26,800 |
|
Jan 21, 2026
|
5.62 | 5.74 | 5.35 | 5.61 | 5.61 | 17,600 |
|
Jan 20, 2026
|
5.62 | 5.80 | 5.42 | 5.72 | 5.72 | 43,700 |
|
Jan 19, 2026
|
5.53 | 5.72 | 5.53 | 5.60 | 5.60 | 7,700 |
|
Jan 16, 2026
|
5.66 | 5.90 | 5.66 | 5.85 | 5.85 | 9,700 |
|
Jan 15, 2026
|
5.57 | 5.90 | 5.57 | 5.84 | 5.84 | 24,000 |
|
Jan 14, 2026
|
5.51 | 5.88 | 5.51 | 5.66 | 5.66 | 15,500 |
|
Jan 13, 2026
|
5.41 | 5.80 | 5.41 | 5.73 | 5.73 | 36,400 |
|
Jan 12, 2026
|
5.74 | 5.74 | 5.40 | 5.61 | 5.61 | 10,400 |
|
Jan 9, 2026
|
5.23 | 5.64 | 5.23 | 5.64 | 5.64 | 25,500 |
|
Jan 8, 2026
|
5.11 | 5.40 | 5.11 | 5.35 | 5.35 | 33,600 |
|
Jan 7, 2026
|
4.92 | 5.20 | 4.92 | 5.09 | 5.09 | 13,400 |
|
Jan 6, 2026
|
4.94 | 5.20 | 4.94 | 5.02 | 5.02 | 15,700 |
|
Jan 5, 2026
|
4.76 | 5.10 | 4.76 | 4.92 | 4.92 | 18,900 |
|
Jan 2, 2026
|
5.09 | 5.22 | 4.71 | 5.08 | 5.08 | 64,400 |
|
Dec 31, 2025
|
4.95 | 5.31 | 4.91 | 5.26 | 5.26 | 17,900 |
|
Dec 30, 2025
|
4.74 | 5.05 | 4.74 | 4.97 | 4.97 | 129,500 |
|
Dec 29, 2025
|
4.60 | 4.98 | 4.55 | 4.79 | 4.79 | 35,700 |
|
Dec 24, 2025
|
4.73 | 4.73 | 4.55 | 4.56 | 4.56 | 14,700 |
|
Dec 23, 2025
|
4.80 | 4.86 | 4.66 | 4.69 | 4.69 | 39,400 |
|
Dec 22, 2025
|
4.85 | 4.89 | 4.83 | 4.84 | 4.84 | 11,900 |
|
Dec 19, 2025
|
4.75 | 4.89 | 4.75 | 4.78 | 4.78 | 10,800 |
|
Dec 18, 2025
|
4.82 | 4.89 | 4.75 | 4.78 | 4.78 | 7,800 |
|
Dec 17, 2025
|
4.98 | 5.02 | 4.82 | 4.88 | 4.88 | 23,300 |
|
Dec 16, 2025
|
5.00 | 5.00 | 4.78 | 4.96 | 4.96 | 10,500 |
|
Dec 15, 2025
|
4.95 | 5.10 | 4.91 | 5.03 | 5.03 | 45,000 |
|
Dec 12, 2025
|
4.90 | 5.32 | 4.90 | 5.10 | 5.10 | 21,300 |
|
Dec 11, 2025
|
4.95 | 5.22 | 4.95 | 5.21 | 5.21 | 43,600 |
|
Dec 10, 2025
|
4.72 | 5.20 | 4.72 | 5.20 | 5.20 | 12,100 |
|
Dec 9, 2025
|
4.89 | 5.19 | 4.80 | 5.19 | 5.19 | 18,100 |
|
Dec 8, 2025
|
4.90 | 4.98 | 4.68 | 4.85 | 4.85 | 42,800 |
|
Dec 5, 2025
|
5.06 | 5.06 | 4.78 | 4.93 | 4.93 | 8,200 |
|
Dec 4, 2025
|
4.88 | 5.35 | 4.65 | 5.05 | 5.05 | 106,200 |
|
Dec 3, 2025
|
4.65 | 4.94 | 4.65 | 4.83 | 4.83 | 23,300 |
|
Dec 2, 2025
|
4.51 | 4.84 | 4.51 | 4.78 | 4.78 | 26,500 |
|
Dec 1, 2025
|
4.78 | 4.90 | 4.56 | 4.84 | 4.84 | 39,300 |
|
Nov 28, 2025
|
4.79 | 4.95 | 4.75 | 4.85 | 4.85 | 9,500 |
|
Nov 27, 2025
|
4.77 | 4.96 | 4.77 | 4.83 | 4.83 | 31,800 |
|
Nov 26, 2025
|
4.77 | 4.98 | 4.70 | 4.94 | 4.94 | 13,800 |
|
Nov 25, 2025
|
5.32 | 5.32 | 4.65 | 4.94 | 4.94 | 26,700 |
|
Nov 24, 2025
|
4.95 | 5.08 | 4.69 | 4.99 | 4.99 | 104,700 |
|
Nov 21, 2025
|
5.04 | 5.35 | 4.68 | 5.24 | 5.24 | 54,000 |
|
Nov 20, 2025
|
5.25 | 5.26 | 4.78 | 5.00 | 5.00 | 36,400 |
|
Nov 19, 2025
|
5.17 | 5.43 | 5.16 | 5.35 | 5.35 | 15,300 |
|
Nov 18, 2025
|
5.11 | 5.42 | 5.10 | 5.39 | 5.39 | 26,700 |
|
Nov 17, 2025
|
4.49 | 5.53 | 4.49 | 5.53 | 5.53 | 65,100 |
|
Nov 14, 2025
|
5.67 | 5.73 | 5.39 | 5.39 | 5.39 | 29,800 |
|
Nov 13, 2025
|
5.97 | 5.97 | 5.33 | 5.63 | 5.63 | 13,600 |
|
Nov 12, 2025
|
5.96 | 6.00 | 5.84 | 5.99 | 5.99 | 60,900 |
|
Nov 11, 2025
|
6.00 | 6.00 | 5.91 | 6.00 | 6.00 | 6,300 |
|
Nov 10, 2025
|
6.14 | 6.15 | 6.00 | 6.01 | 6.01 | 4,800 |
|
Nov 7, 2025
|
5.90 | 6.11 | 5.90 | 6.08 | 6.08 | 13,300 |
|
Nov 6, 2025
|
6.00 | 6.05 | 5.95 | 5.98 | 5.98 | 10,300 |
|
Nov 5, 2025
|
5.96 | 6.00 | 5.91 | 6.00 | 6.00 | 7,900 |
|
Nov 4, 2025
|
5.95 | 5.99 | 5.82 | 5.97 | 5.97 | 10,400 |
|
Nov 3, 2025
|
6.00 | 6.00 | 5.82 | 5.97 | 5.97 | 20,200 |
|
Oct 31, 2025
|
5.65 | 5.94 | 5.55 | 5.94 | 5.94 | 15,700 |
|
Oct 30, 2025
|
5.73 | 5.73 | 5.50 | 5.50 | 5.50 | 11,100 |
