Toronto - Delayed Quote
CAD
Vitalhub Corp. (VHI.TO)
7.80
+0.09
(+1.17%)
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
|
7.68 | 7.84 | 7.58 | 7.80 | 7.80 | 158,400 |
|
Oct 29, 2026
|
7.55 | 7.75 | 7.49 | 7.71 | 7.71 | 70,900 |
|
Oct 28, 2026
|
7.47 | 7.53 | 7.33 | 7.53 | 7.53 | 111,300 |
|
Oct 27, 2026
|
7.52 | 7.56 | 7.32 | 7.37 | 7.37 | 142,100 |
|
Oct 26, 2026
|
7.57 | 7.66 | 7.44 | 7.52 | 7.52 | 129,400 |
|
Oct 23, 2026
|
7.63 | 7.70 | 7.53 | 7.56 | 7.56 | 99,900 |
|
Oct 22, 2026
|
7.63 | 7.78 | 7.60 | 7.63 | 7.63 | 102,500 |
|
Oct 21, 2026
|
7.60 | 7.73 | 7.53 | 7.69 | 7.69 | 66,100 |
|
Oct 20, 2026
|
7.37 | 7.68 | 7.37 | 7.56 | 7.56 | 60,600 |
|
Oct 19, 2026
|
7.32 | 7.44 | 7.24 | 7.42 | 7.42 | 51,700 |
|
Oct 16, 2026
|
7.59 | 7.68 | 7.28 | 7.28 | 7.28 | 88,800 |
|
Oct 15, 2026
|
7.17 | 7.60 | 7.10 | 7.58 | 7.58 | 197,500 |
|
Oct 14, 2026
|
7.58 | 7.73 | 7.28 | 7.29 | 7.29 | 263,100 |
|
Oct 13, 2026
|
7.20 | 7.69 | 7.14 | 7.67 | 7.67 | 479,100 |
|
Oct 9, 2026
|
7.18 | 7.27 | 7.17 | 7.20 | 7.20 | 123,000 |
|
Oct 8, 2026
|
7.15 | 7.25 | 7.11 | 7.17 | 7.17 | 108,900 |
|
Oct 7, 2026
|
7.30 | 7.33 | 7.14 | 7.25 | 7.25 | 244,900 |
|
Oct 6, 2026
|
7.49 | 7.55 | 7.36 | 7.37 | 7.37 | 202,600 |
|
Oct 5, 2026
|
7.39 | 7.66 | 7.39 | 7.49 | 7.49 | 389,800 |
|
Oct 2, 2026
|
7.80 | 7.80 | 7.46 | 7.50 | 7.50 | 176,100 |
|
Oct 1, 2026
|
7.50 | 7.71 | 7.48 | 7.53 | 7.53 | 168,500 |
|
Sep 30, 2026
|
7.31 | 7.56 | 7.31 | 7.51 | 7.51 | 111,900 |
|
Sep 29, 2026
|
7.40 | 7.43 | 7.28 | 7.33 | 7.33 | 71,200 |
|
Sep 28, 2026
|
7.45 | 7.51 | 7.25 | 7.38 | 7.38 | 206,400 |
|
Sep 25, 2026
|
7.41 | 7.58 | 7.39 | 7.58 | 7.58 | 193,900 |
|
Sep 24, 2026
|
7.53 | 7.56 | 7.26 | 7.36 | 7.36 | 180,700 |
|
Sep 23, 2026
|
7.54 | 7.61 | 7.42 | 7.61 | 7.61 | 206,000 |
|
Sep 22, 2026
|
7.56 | 7.59 | 7.45 | 7.54 | 7.54 | 152,800 |
|
Sep 21, 2026
|
7.34 | 7.51 | 7.28 | 7.46 | 7.46 | 78,900 |
|
Sep 18, 2026
|
7.53 | 7.53 | 7.30 | 7.36 | 7.36 | 152,600 |
|
Sep 17, 2026
|
7.53 | 7.56 | 7.37 | 7.54 | 7.54 | 164,700 |
|
Sep 16, 2026
|
7.52 | 7.52 | 7.29 | 7.38 | 7.38 | 142,100 |
|
Sep 15, 2026
|
7.65 | 7.65 | 7.43 | 7.48 | 7.48 | 87,900 |
|
Sep 14, 2026
|
7.46 | 7.73 | 7.40 | 7.66 | 7.66 | 92,400 |
|
Sep 11, 2026
|
7.56 | 7.67 | 7.43 | 7.47 | 7.47 | 77,600 |
|
Sep 10, 2026
|
7.59 | 7.65 | 7.45 | 7.52 | 7.52 | 121,100 |
|
Sep 9, 2026
|
7.94 | 8.10 | 7.55 | 7.56 | 7.56 | 180,100 |
|
Sep 8, 2026
|
8.06 | 8.06 | 7.75 | 7.96 | 7.96 | 274,700 |
|
Sep 4, 2026
|
8.23 | 8.23 | 7.98 | 8.04 | 8.04 | 109,900 |
|
Sep 3, 2026
|
8.19 | 8.28 | 8.14 | 8.23 | 8.23 | 131,700 |
|
Sep 2, 2026
|
8.22 | 8.40 | 8.11 | 8.16 | 8.16 | 92,400 |
|
Sep 1, 2026
|
8.54 | 8.65 | 8.13 | 8.21 | 8.21 | 146,500 |
|
Aug 31, 2026
|
8.61 | 8.70 | 8.39 | 8.60 | 8.60 | 226,300 |
|
Aug 28, 2026
|
8.60 | 8.97 | 8.58 | 8.61 | 8.61 | 347,000 |
|
Aug 27, 2026
|
8.13 | 8.71 | 8.13 | 8.61 | 8.61 | 452,000 |
|
Aug 26, 2026
|
8.00 | 8.14 | 7.90 | 8.11 | 8.11 | 200,700 |
|
Aug 25, 2026
|
7.88 | 7.99 | 7.80 | 7.96 | 7.96 | 153,200 |
|
Aug 24, 2026
|
8.07 | 8.07 | 7.69 | 7.89 | 7.89 | 208,500 |
|
Aug 21, 2026
|
7.93 | 8.08 | 7.82 | 8.07 | 8.07 | 132,900 |
|
Aug 20, 2026
|
7.90 | 8.05 | 7.85 | 7.91 | 7.91 | 201,000 |
|
Aug 19, 2026
|
7.81 | 8.07 | 7.81 | 8.06 | 8.06 | 258,100 |
|
Aug 18, 2026
|
7.81 | 7.86 | 7.70 | 7.73 | 7.73 | 88,000 |
|
Aug 17, 2026
|
7.89 | 7.89 | 7.73 | 7.83 | 7.83 | 172,400 |
|
Aug 14, 2026
|
8.06 | 8.06 | 7.74 | 7.90 | 7.90 | 117,100 |
|
Aug 13, 2026
|
7.51 | 8.01 | 7.51 | 8.01 | 8.01 | 369,700 |
|
Aug 12, 2026
|
7.76 | 7.76 | 7.38 | 7.48 | 7.48 | 161,500 |
|
Aug 11, 2026
|
7.67 | 7.85 | 7.63 | 7.78 | 7.78 | 184,100 |
|
Aug 10, 2026
|
7.88 | 7.91 | 7.54 | 7.66 | 7.66 | 313,000 |
|
Aug 7, 2026
|
7.00 | 7.90 | 6.86 | 7.89 | 7.89 | 774,200 |
|
Aug 6, 2026
|
7.06 | 7.11 | 7.00 | 7.04 | 7.04 | 159,000 |
|
Aug 5, 2026
|
7.16 | 7.19 | 7.02 | 7.09 | 7.09 | 147,800 |
|
Aug 4, 2026
|
6.90 | 7.11 | 6.90 | 7.09 | 7.09 | 225,800 |
|
Jul 31, 2026
|
6.85 | 6.97 | 6.79 | 6.84 | 6.84 | 155,700 |
|
Jul 30, 2026
|
6.94 | 6.95 | 6.74 | 6.93 | 6.93 | 184,900 |
|
Jul 29, 2026
|
6.91 | 7.07 | 6.88 | 6.98 | 6.98 | 128,300 |
|
Jul 28, 2026
|
6.87 | 7.03 | 6.80 | 6.95 | 6.95 | 269,700 |
|
Jul 27, 2026
|
6.68 | 6.92 | 6.62 | 6.85 | 6.85 | 307,800 |
|
Jul 24, 2026
|
6.55 | 6.63 | 6.46 | 6.58 | 6.58 | 357,000 |
|
Jul 23, 2026
|
6.74 | 6.74 | 6.47 | 6.52 | 6.52 | 294,100 |
|
Jul 22, 2026
|
6.88 | 6.88 | 6.67 | 6.67 | 6.67 | 175,500 |
|
Jul 21, 2026
|
6.95 | 6.98 | 6.83 | 6.88 | 6.88 | 163,700 |
|
Jul 20, 2026
|
7.12 | 7.15 | 6.93 | 6.95 | 6.95 | 142,000 |
|
Jul 17, 2026
|
7.20 | 7.27 | 7.02 | 7.10 | 7.10 | 165,300 |
|
Jul 16, 2026
|
7.40 | 7.40 | 7.20 | 7.23 | 7.23 | 187,500 |
|
Jul 15, 2026
|
7.29 | 7.45 | 7.13 | 7.42 | 7.42 | 386,500 |
|
Jul 14, 2026
|
7.41 | 7.41 | 7.24 | 7.29 | 7.29 | 172,100 |
|
Jul 13, 2026
|
7.28 | 7.59 | 7.28 | 7.49 | 7.49 | 190,400 |
|
Jul 10, 2026
|
7.22 | 7.35 | 7.14 | 7.31 | 7.31 | 165,800 |
|
Jul 9, 2026
|
7.29 | 7.29 | 7.17 | 7.21 | 7.21 | 201,300 |
|
Jul 8, 2026
|
7.34 | 7.37 | 7.12 | 7.28 | 7.28 | 206,100 |
|
Jul 7, 2026
|
7.43 | 7.55 | 7.30 | 7.34 | 7.34 | 181,700 |
|
Jul 6, 2026
|
7.49 | 7.49 | 7.16 | 7.41 | 7.41 | 206,100 |
|
Jul 3, 2026
|
7.42 | 7.44 | 7.36 | 7.40 | 7.40 | 43,400 |
|
Jul 2, 2026
|
7.18 | 7.51 | 7.18 | 7.34 | 7.34 | 236,600 |
|
Jun 30, 2026
|
7.09 | 7.24 | 6.98 | 7.13 | 7.13 | 224,900 |
|
Jun 29, 2026
|
7.18 | 7.25 | 7.06 | 7.10 | 7.10 | 174,400 |
|
Jun 26, 2026
|
7.00 | 7.39 | 6.97 | 7.18 | 7.18 | 170,600 |
|
Jun 25, 2026
|
7.05 | 7.14 | 6.96 | 7.02 | 7.02 | 255,800 |
|
Jun 24, 2026
|
6.98 | 7.30 | 6.95 | 7.05 | 7.05 | 334,000 |
|
Jun 23, 2026
|
6.71 | 7.00 | 6.62 | 6.95 | 6.95 | 334,200 |
|
Jun 22, 2026
|
6.98 | 7.10 | 6.80 | 6.80 | 6.80 | 335,200 |
|
Jun 19, 2026
|
7.02 | 7.13 | 6.91 | 7.05 | 7.05 | 211,800 |
|
Jun 18, 2026
|
7.15 | 7.33 | 7.08 | 7.12 | 7.12 | 192,100 |
|
Jun 17, 2026
|
7.24 | 7.44 | 7.10 | 7.13 | 7.13 | 243,300 |
|
Jun 16, 2026
|
7.12 | 7.20 | 7.03 | 7.17 | 7.17 | 174,900 |
|
Jun 15, 2026
|
7.25 | 7.50 | 7.15 | 7.17 | 7.17 | 266,700 |
|
Jun 12, 2026
|
7.13 | 7.23 | 7.01 | 7.18 | 7.18 | 180,200 |
|
Jun 11, 2026
|
7.05 | 7.18 | 6.96 | 7.14 | 7.14 | 266,000 |
|
Jun 10, 2026
|
7.28 | 7.33 | 7.05 | 7.08 | 7.08 | 249,800 |
|
Jun 9, 2026
|
7.20 | 7.47 | 7.20 | 7.30 | 7.30 | 389,400 |
|
Jun 8, 2026
|
7.15 | 7.35 | 7.08 | 7.24 | 7.24 | 201,100 |
|
Jun 5, 2026
|
7.30 | 7.32 | 7.07 | 7.17 | 7.17 | 205,200 |
|
Jun 4, 2026
|
7.04 | 7.43 | 7.00 | 7.33 | 7.33 | 278,900 |
|
Jun 3, 2026
|
7.40 | 7.40 | 6.85 | 7.00 | 7.00 | 791,100 |
|
Jun 2, 2026
|
7.51 | 7.61 | 7.30 | 7.46 | 7.46 | 346,600 |
|
Jun 1, 2026
|
7.55 | 7.75 | 7.45 | 7.62 | 7.62 | 308,700 |
|
May 29, 2026
|
7.35 | 7.58 | 7.21 | 7.48 | 7.48 | 406,400 |
|
May 28, 2026
|
7.30 | 7.51 | 7.15 | 7.29 | 7.29 | 412,300 |
|
May 27, 2026
|
7.44 | 7.80 | 7.31 | 7.32 | 7.32 | 693,400 |
|
May 26, 2026
|
7.17 | 7.53 | 7.06 | 7.49 | 7.49 | 651,700 |
|
May 25, 2026
|
7.15 | 7.31 | 7.14 | 7.21 | 7.21 | 172,900 |
|
May 22, 2026
|
7.14 | 7.31 | 7.03 | 7.15 | 7.15 | 183,900 |
|
May 21, 2026
|
7.12 | 7.22 | 6.98 | 7.13 | 7.13 | 373,100 |
|
May 20, 2026
|
7.16 | 7.30 | 6.96 | 7.09 | 7.09 | 369,700 |
|
May 19, 2026
|
7.00 | 7.34 | 7.00 | 7.14 | 7.14 | 432,800 |
|
May 15, 2026
|
7.12 | 7.22 | 6.94 | 7.00 | 7.00 | 341,100 |
|
May 14, 2026
|
7.39 | 7.39 | 7.12 | 7.12 | 7.12 | 412,900 |
|
May 13, 2026
|
7.51 | 7.62 | 7.33 | 7.33 | 7.33 | 288,800 |
|
May 12, 2026
|
8.01 | 8.01 | 7.56 | 7.63 | 7.63 | 364,400 |
|
May 11, 2026
|
8.01 | 8.05 | 7.80 | 7.97 | 7.97 | 425,800 |
|
May 8, 2026
|
8.19 | 8.39 | 7.45 | 8.00 | 8.00 | 934,400 |
|
May 7, 2026
|
7.85 | 8.11 | 7.85 | 7.94 | 7.94 | 268,500 |
|
May 6, 2026
|
8.05 | 8.05 | 7.82 | 7.85 | 7.85 | 265,900 |
|
May 5, 2026
|
8.03 | 8.08 | 7.91 | 7.99 | 7.99 | 330,100 |
|
May 4, 2026
|
8.01 | 8.20 | 7.94 | 8.03 | 8.03 | 175,400 |
|
May 1, 2026
|
8.06 | 8.10 | 8.00 | 8.00 | 8.00 | 171,900 |
|
Apr 30, 2026
|
8.16 | 8.16 | 7.82 | 8.02 | 8.02 | 424,500 |
|
Apr 29, 2026
|
8.09 | 8.12 | 7.98 | 8.10 | 8.10 | 197,600 |
|
Apr 28, 2026
|
8.35 | 8.35 | 8.01 | 8.08 | 8.08 | 292,600 |
|
Apr 27, 2026
|
8.42 | 8.68 | 8.26 | 8.30 | 8.30 | 287,000 |
|
Apr 24, 2026
|
7.82 | 8.26 | 7.81 | 8.14 | 8.14 | 249,300 |
|
Apr 23, 2026
|
8.05 | 8.12 | 7.71 | 7.84 | 7.84 | 297,100 |
|
Apr 22, 2026
|
8.19 | 8.34 | 8.03 | 8.07 | 8.07 | 240,300 |
|
Apr 21, 2026
|
8.08 | 8.40 | 8.08 | 8.14 | 8.14 | 340,700 |
|
Apr 20, 2026
|
7.88 | 8.09 | 7.85 | 8.04 | 8.04 | 240,300 |
|
Apr 17, 2026
|
8.28 | 8.34 | 7.88 | 7.91 | 7.91 | 503,800 |
|
Apr 16, 2026
|
8.11 | 8.35 | 8.05 | 8.05 | 8.05 | 283,300 |
|
Apr 15, 2026
|
7.80 | 8.13 | 7.76 | 8.04 | 8.04 | 339,800 |
|
Apr 14, 2026
|
7.55 | 7.79 | 7.37 | 7.76 | 7.76 | 502,600 |
|
Apr 13, 2026
|
6.97 | 7.50 | 6.93 | 7.46 | 7.46 | 1,355,900 |
|
Apr 10, 2026
|
7.15 | 7.24 | 6.88 | 6.97 | 6.97 | 1,580,600 |
|
Apr 9, 2026
|
7.00 | 7.20 | 6.89 | 7.13 | 7.13 | 2,183,600 |
|
Apr 8, 2026
|
7.07 | 7.16 | 6.92 | 6.99 | 6.99 | 263,000 |
|
Apr 7, 2026
|
7.00 | 7.08 | 6.85 | 6.93 | 6.93 | 173,500 |
|
Apr 6, 2026
|
7.00 | 7.13 | 6.99 | 7.01 | 7.01 | 199,400 |
|
Apr 2, 2026
|
6.88 | 7.07 | 6.75 | 6.97 | 6.97 | 263,100 |
|
Apr 1, 2026
|
7.05 | 7.07 | 6.87 | 6.90 | 6.90 | 116,100 |
|
Mar 31, 2026
|
7.04 | 7.15 | 6.95 | 6.98 | 6.98 | 353,300 |
|
Mar 30, 2026
|
6.94 | 7.07 | 6.87 | 6.95 | 6.95 | 316,300 |
|
Mar 27, 2026
|
6.95 | 6.99 | 6.83 | 6.95 | 6.95 | 248,500 |
|
Mar 26, 2026
|
7.08 | 7.15 | 6.89 | 6.98 | 6.98 | 386,200 |
|
Mar 25, 2026
|
7.12 | 7.34 | 7.00 | 7.10 | 7.10 | 220,100 |
|
Mar 24, 2026
|
7.00 | 7.16 | 6.87 | 7.08 | 7.08 | 715,800 |
|
Mar 23, 2026
|
6.78 | 7.09 | 6.78 | 7.00 | 7.00 | 287,900 |
|
Mar 20, 2026
|
7.25 | 7.25 | 6.75 | 6.78 | 6.78 | 530,400 |
|
Mar 19, 2026
|
7.90 | 7.94 | 6.67 | 7.00 | 7.00 | 925,100 |
|
Mar 18, 2026
|
7.85 | 7.85 | 7.68 | 7.71 | 7.71 | 140,400 |
|
Mar 17, 2026
|
7.88 | 8.05 | 7.82 | 7.82 | 7.82 | 92,900 |
|
Mar 16, 2026
|
7.77 | 7.95 | 7.75 | 7.82 | 7.82 | 146,200 |
|
Mar 13, 2026
|
7.92 | 7.92 | 7.60 | 7.75 | 7.75 | 591,000 |
|
Mar 12, 2026
|
8.29 | 8.35 | 7.98 | 8.10 | 8.10 | 314,300 |
|
Mar 11, 2026
|
8.31 | 8.36 | 8.20 | 8.32 | 8.32 | 145,100 |
|
Mar 10, 2026
|
8.43 | 8.55 | 8.26 | 8.31 | 8.31 | 160,600 |
|
Mar 9, 2026
|
8.35 | 8.52 | 8.21 | 8.42 | 8.42 | 196,800 |
|
Mar 6, 2026
|
8.39 | 8.58 | 8.30 | 8.38 | 8.38 | 160,800 |
|
Mar 5, 2026
|
8.20 | 8.70 | 8.20 | 8.51 | 8.51 | 149,900 |
|
Mar 4, 2026
|
8.26 | 8.58 | 8.21 | 8.25 | 8.25 | 190,400 |
|
Mar 3, 2026
|
8.24 | 8.44 | 7.91 | 8.37 | 8.37 | 257,400 |
|
Mar 2, 2026
|
8.10 | 8.40 | 8.02 | 8.26 | 8.26 | 334,800 |
|
Feb 27, 2026
|
8.15 | 8.20 | 8.06 | 8.18 | 8.18 | 208,100 |
|
Feb 26, 2026
|
7.80 | 8.30 | 7.75 | 8.17 | 8.17 | 358,900 |
|
Feb 25, 2026
|
7.98 | 7.99 | 7.78 | 7.80 | 7.80 | 233,600 |
|
Feb 24, 2026
|
7.92 | 7.98 | 7.77 | 7.92 | 7.92 | 150,400 |
|
Feb 23, 2026
|
8.50 | 8.52 | 7.78 | 7.87 | 7.87 | 525,300 |
|
Feb 20, 2026
|
8.12 | 8.56 | 8.12 | 8.42 | 8.42 | 280,900 |
|
Feb 19, 2026
|
8.10 | 8.17 | 7.90 | 8.16 | 8.16 | 218,100 |
|
Feb 18, 2026
|
8.00 | 8.22 | 7.91 | 8.06 | 8.06 | 342,500 |
|
Feb 17, 2026
|
8.04 | 8.14 | 7.90 | 7.95 | 7.95 | 309,900 |
|
Feb 13, 2026
|
7.83 | 8.05 | 7.75 | 7.99 | 7.99 | 244,900 |
|
Feb 12, 2026
|
7.79 | 8.00 | 7.70 | 7.84 | 7.84 | 544,300 |
|
Feb 11, 2026
|
8.07 | 8.07 | 7.63 | 7.77 | 7.77 | 733,800 |
|
Feb 10, 2026
|
8.00 | 8.15 | 7.87 | 8.01 | 8.01 | 363,200 |
|
Feb 9, 2026
|
8.06 | 8.08 | 7.79 | 8.00 | 8.00 | 557,200 |
|
Feb 6, 2026
|
8.22 | 8.37 | 7.98 | 8.10 | 8.10 | 397,800 |
|
Feb 5, 2026
|
8.55 | 8.56 | 8.12 | 8.14 | 8.14 | 318,700 |
|
Feb 4, 2026
|
8.26 | 8.56 | 7.92 | 8.51 | 8.51 | 1,225,300 |
|
Feb 3, 2026
|
8.58 | 8.58 | 8.07 | 8.25 | 8.25 | 1,631,600 |
|
Feb 2, 2026
|
8.36 | 8.58 | 8.31 | 8.53 | 8.53 | 1,139,900 |
|
Jan 30, 2026
|
8.68 | 8.79 | 8.42 | 8.43 | 8.43 | 444,600 |
|
Jan 29, 2026
|
8.92 | 8.95 | 8.68 | 8.72 | 8.72 | 277,700 |
|
Jan 28, 2026
|
8.83 | 9.05 | 8.76 | 8.94 | 8.94 | 130,300 |
|
Jan 27, 2026
|
8.79 | 8.97 | 8.78 | 8.84 | 8.84 | 335,500 |
|
Jan 26, 2026
|
8.96 | 8.98 | 8.62 | 8.82 | 8.82 | 526,300 |
|
Jan 23, 2026
|
8.91 | 9.22 | 8.82 | 9.00 | 9.00 | 682,000 |
|
Jan 22, 2026
|
8.76 | 9.00 | 8.57 | 8.97 | 8.97 | 503,500 |
|
Jan 21, 2026
|
8.38 | 8.70 | 8.38 | 8.65 | 8.65 | 256,200 |
|
Jan 20, 2026
|
8.46 | 8.47 | 8.25 | 8.39 | 8.39 | 387,400 |
|
Jan 19, 2026
|
8.44 | 8.47 | 8.35 | 8.42 | 8.42 | 179,900 |
|
Jan 16, 2026
|
8.70 | 8.70 | 8.37 | 8.45 | 8.45 | 383,500 |
|
Jan 15, 2026
|
8.81 | 8.84 | 8.61 | 8.65 | 8.65 | 354,800 |
|
Jan 14, 2026
|
9.09 | 9.09 | 8.76 | 8.79 | 8.79 | 159,200 |
|
Jan 13, 2026
|
9.08 | 9.23 | 9.01 | 9.04 | 9.04 | 117,000 |
|
Jan 12, 2026
|
9.17 | 9.17 | 8.91 | 9.10 | 9.10 | 105,100 |
|
Jan 9, 2026
|
9.05 | 9.17 | 9.00 | 9.11 | 9.11 | 169,200 |
|
Jan 8, 2026
|
8.98 | 9.07 | 8.85 | 9.05 | 9.05 | 120,600 |
|
Jan 7, 2026
|
9.02 | 9.22 | 8.97 | 8.97 | 8.97 | 119,700 |
|
Jan 6, 2026
|
9.25 | 9.30 | 8.96 | 9.02 | 9.02 | 131,100 |
|
Jan 5, 2026
|
9.55 | 9.60 | 9.16 | 9.18 | 9.18 | 129,900 |
|
Jan 2, 2026
|
9.54 | 9.72 | 9.47 | 9.54 | 9.54 | 146,000 |
|
Dec 31, 2025
|
9.35 | 9.60 | 9.35 | 9.47 | 9.47 | 131,600 |
|
Dec 30, 2025
|
9.34 | 9.51 | 9.22 | 9.33 | 9.33 | 137,500 |
|
Dec 29, 2025
|
9.07 | 9.68 | 9.06 | 9.31 | 9.31 | 157,300 |
|
Dec 24, 2025
|
9.15 | 9.15 | 9.04 | 9.12 | 9.12 | 36,000 |
|
Dec 23, 2025
|
9.05 | 9.20 | 8.90 | 9.14 | 9.14 | 389,000 |
|
Dec 22, 2025
|
9.28 | 9.30 | 9.04 | 9.08 | 9.08 | 108,700 |
|
Dec 19, 2025
|
9.21 | 9.27 | 9.09 | 9.24 | 9.24 | 78,300 |
|
Dec 18, 2025
|
9.11 | 9.28 | 9.07 | 9.12 | 9.12 | 172,800 |
|
Dec 17, 2025
|
8.80 | 9.08 | 8.80 | 8.99 | 8.99 | 132,600 |
|
Dec 16, 2025
|
8.78 | 8.80 | 8.66 | 8.77 | 8.77 | 87,000 |
|
Dec 15, 2025
|
8.83 | 8.92 | 8.68 | 8.75 | 8.75 | 55,900 |
|
Dec 12, 2025
|
8.89 | 8.89 | 8.64 | 8.79 | 8.79 | 168,200 |
|
Dec 11, 2025
|
9.02 | 9.02 | 8.85 | 8.87 | 8.87 | 98,500 |
|
Dec 10, 2025
|
9.10 | 9.28 | 8.91 | 8.99 | 8.99 | 116,600 |
|
Dec 9, 2025
|
9.07 | 9.42 | 8.89 | 9.10 | 9.10 | 133,500 |
|
Dec 8, 2025
|
9.77 | 9.77 | 8.99 | 9.08 | 9.08 | 134,300 |
|
Dec 5, 2025
|
9.39 | 9.69 | 9.35 | 9.61 | 9.61 | 150,900 |
|
Dec 4, 2025
|
9.39 | 9.45 | 9.28 | 9.32 | 9.32 | 59,200 |
|
Dec 3, 2025
|
9.15 | 9.37 | 9.12 | 9.36 | 9.36 | 196,200 |
|
Dec 2, 2025
|
9.22 | 9.22 | 9.00 | 9.19 | 9.19 | 156,000 |
|
Dec 1, 2025
|
9.43 | 9.43 | 9.18 | 9.20 | 9.20 | 123,400 |
|
Nov 28, 2025
|
9.45 | 9.57 | 9.36 | 9.43 | 9.43 | 74,800 |
|
Nov 27, 2025
|
9.10 | 9.39 | 9.10 | 9.33 | 9.33 | 37,000 |
|
Nov 26, 2025
|
9.32 | 9.43 | 9.19 | 9.19 | 9.19 | 107,400 |
|
Nov 25, 2025
|
9.42 | 9.42 | 9.20 | 9.27 | 9.27 | 148,500 |
|
Nov 24, 2025
|
9.00 | 9.55 | 9.00 | 9.37 | 9.37 | 180,200 |
|
Nov 21, 2025
|
8.84 | 9.06 | 8.66 | 8.92 | 8.92 | 100,700 |
|
Nov 20, 2025
|
8.95 | 9.14 | 8.83 | 8.84 | 8.84 | 207,300 |
|
Nov 19, 2025
|
9.01 | 9.07 | 8.82 | 8.90 | 8.90 | 98,900 |
|
Nov 18, 2025
|
8.97 | 9.04 | 8.86 | 8.97 | 8.97 | 138,800 |
|
Nov 17, 2025
|
9.05 | 9.05 | 8.77 | 8.85 | 8.85 | 204,100 |
|
Nov 14, 2025
|
9.10 | 9.30 | 8.95 | 9.15 | 9.15 | 283,400 |
|
Nov 13, 2025
|
9.79 | 9.81 | 9.15 | 9.18 | 9.18 | 340,600 |
|
Nov 12, 2025
|
9.42 | 9.82 | 9.20 | 9.80 | 9.80 | 1,091,900 |
|
Nov 11, 2025
|
9.66 | 9.66 | 9.23 | 9.29 | 9.29 | 261,000 |
|
Nov 10, 2025
|
10.33 | 10.39 | 9.62 | 9.67 | 9.67 | 337,200 |
|
Nov 7, 2025
|
10.44 | 10.83 | 9.93 | 10.22 | 10.22 | 492,700 |
|
Nov 6, 2025
|
10.34 | 10.50 | 9.91 | 9.93 | 9.93 | 382,000 |
|
Nov 5, 2025
|
10.38 | 10.45 | 10.17 | 10.22 | 10.22 | 300,200 |
|
Nov 4, 2025
|
10.87 | 10.88 | 10.38 | 10.39 | 10.39 | 113,300 |
|
Nov 3, 2025
|
11.12 | 11.12 | 10.73 | 10.87 | 10.87 | 81,900 |
|
Oct 31, 2025
|
11.01 | 11.10 | 10.79 | 10.96 | 10.96 | 134,400 |
|
Oct 30, 2025
|
11.09 | 11.17 | 10.90 | 10.90 | 10.90 | 195,400 |
