OTC Markets OTCPK - Delayed Quote USD
Enbridge Inc. (EBBGF)
At close: October 16 at 3:23 PM EDT
Currency in USD 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 16, 2024 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | 11,085 |
Oct 15, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 4,193 |
Oct 14, 2024 | 23.92 | 23.99 | 23.88 | 23.95 | 23.95 | 2,585 |
Oct 11, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1,500 |
Oct 10, 2024 | 23.84 | 23.84 | 23.75 | 23.75 | 23.75 | 2,877 |
Oct 9, 2024 | 23.50 | 23.99 | 23.26 | 23.99 | 23.99 | 3,645 |
Oct 8, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
Oct 7, 2024 | 23.48 | 23.72 | 23.48 | 23.50 | 23.50 | 4,442 |
Oct 4, 2024 | 23.75 | 23.75 | 23.65 | 23.67 | 23.67 | 6,115 |
Oct 3, 2024 | 23.70 | 23.80 | 23.68 | 23.70 | 23.70 | 5,300 |
Oct 2, 2024 | 23.55 | 23.75 | 23.50 | 23.70 | 23.70 | 1,879 |
Oct 1, 2024 | 23.47 | 23.60 | 23.47 | 23.49 | 23.49 | 15,903 |
Sep 30, 2024 | 23.50 | 23.50 | 23.42 | 23.45 | 23.45 | 10,867 |
Sep 27, 2024 | 23.46 | 23.46 | 23.36 | 23.43 | 23.43 | 6,477 |
Sep 26, 2024 | 23.60 | 23.60 | 23.50 | 23.60 | 23.60 | 3,640 |
Sep 25, 2024 | 23.49 | 23.49 | 23.48 | 23.49 | 23.49 | 6,612 |
Sep 24, 2024 | 23.48 | 23.49 | 23.45 | 23.49 | 23.49 | 5,600 |
Sep 23, 2024 | 23.39 | 23.48 | 23.36 | 23.45 | 23.45 | 7,431 |
Sep 20, 2024 | 23.40 | 23.49 | 23.34 | 23.49 | 23.49 | 28,040 |
Sep 19, 2024 | 23.45 | 23.46 | 23.30 | 23.30 | 23.30 | 4,061 |
Sep 18, 2024 | 23.24 | 23.25 | 23.23 | 23.25 | 23.25 | 1,340 |
Sep 17, 2024 | 23.00 | 23.40 | 23.00 | 23.23 | 23.23 | 3,178 |
Sep 16, 2024 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | 1,031 |
Sep 13, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 101 |
Sep 12, 2024 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | 650 |
Sep 11, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 500 |
Sep 10, 2024 | 23.13 | 23.15 | 23.13 | 23.15 | 23.15 | 784 |
Sep 9, 2024 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | 600 |
Sep 6, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 605 |
Sep 5, 2024 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | 5,870 |
Sep 4, 2024 | 22.87 | 23.02 | 22.87 | 22.90 | 22.90 | 1,667 |
Sep 3, 2024 | 22.86 | 22.86 | 22.75 | 22.85 | 22.85 | 1,639 |
Aug 30, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 249 |
Aug 29, 2024 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 1,799 |
Aug 28, 2024 | 22.65 | 22.65 | 22.40 | 22.40 | 22.40 | 1,704 |
Aug 27, 2024 | 22.90 | 23.00 | 22.54 | 22.75 | 22.75 | 1,297 |
Aug 26, 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 22.50 | 9,358 |
Aug 23, 2024 | 22.50 | 22.50 | 22.20 | 22.23 | 22.23 | 24,300 |
Aug 22, 2024 | 22.45 | 22.45 | 22.35 | 22.45 | 22.45 | 6,827 |
Aug 21, 2024 | 22.41 | 22.45 | 22.41 | 22.45 | 22.45 | 831 |
Aug 20, 2024 | 22.30 | 22.35 | 22.04 | 22.10 | 22.10 | 10,637 |
Aug 19, 2024 | 22.40 | 22.41 | 22.40 | 22.41 | 22.41 | 1,000 |
Aug 16, 2024 | 22.00 | 22.40 | 21.86 | 22.35 | 22.35 | 4,800 |
Aug 15, 2024 | 0.42 Dividend | |||||
Aug 15, 2024 | 22.01 | 22.30 | 21.63 | 22.30 | 22.30 | 6,964 |
Aug 14, 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 21.82 | 2,172 |
Aug 13, 2024 | 22.00 | 22.16 | 22.00 | 22.16 | 21.74 | 1,614 |
Aug 12, 2024 | 22.01 | 22.21 | 22.01 | 22.05 | 21.63 | 5,379 |
Aug 9, 2024 | 22.14 | 22.14 | 22.00 | 22.10 | 21.68 | 1,349 |
Aug 8, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.76 | 1,805 |
Aug 7, 2024 | 22.22 | 22.28 | 22.22 | 22.28 | 21.86 | 1,100 |
Aug 6, 2024 | 22.27 | 22.27 | 22.20 | 22.20 | 21.78 | 5,725 |
Aug 5, 2024 | 21.68 | 22.27 | 21.68 | 22.26 | 21.85 | 3,534 |
Aug 2, 2024 | 22.19 | 22.28 | 22.19 | 22.28 | 21.86 | 4,627 |
Aug 1, 2024 | 22.15 | 22.25 | 22.00 | 22.20 | 21.78 | 2,825 |
Jul 31, 2024 | 22.00 | 22.10 | 22.00 | 22.01 | 21.60 | 2,700 |
Jul 30, 2024 | 22.00 | 22.00 | 21.91 | 21.91 | 21.50 | 3,100 |
Jul 29, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.62 | 802 |
Jul 26, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.70 | 850 |
Jul 24, 2024 | 22.03 | 22.15 | 22.00 | 22.00 | 21.59 | 6,309 |
Jul 23, 2024 | 21.99 | 21.99 | 21.98 | 21.98 | 21.57 | 1,125 |
Jul 22, 2024 | 21.90 | 21.98 | 21.90 | 21.98 | 21.57 | 1,500 |
Jul 18, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.54 | 1,750 |
Jul 17, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.54 | 249 |
Jul 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.49 | 2,150 |
Jul 15, 2024 | 21.90 | 21.90 | 21.83 | 21.83 | 21.42 | 8,419 |
Jul 12, 2024 | 21.83 | 21.90 | 21.80 | 21.90 | 21.49 | 2,775 |
Jul 11, 2024 | 21.81 | 21.91 | 21.77 | 21.83 | 21.42 | 1,526 |
Jul 10, 2024 | 21.82 | 21.82 | 21.21 | 21.21 | 20.81 | 5,990 |
Jul 9, 2024 | 21.71 | 21.74 | 21.71 | 21.74 | 21.33 | 300 |
Jul 8, 2024 | 21.70 | 21.76 | 21.55 | 21.76 | 21.35 | 2,333 |
Jul 5, 2024 | 21.51 | 21.71 | 21.51 | 21.71 | 21.30 | 4,346 |
Jul 3, 2024 | 21.24 | 21.51 | 21.24 | 21.51 | 21.10 | 1,622 |
Jul 2, 2024 | 21.47 | 21.51 | 21.26 | 21.51 | 21.10 | 3,400 |
Jul 1, 2024 | 21.50 | 21.50 | 20.60 | 21.13 | 20.73 | 2,328 |
Jun 28, 2024 | 21.29 | 21.29 | 21.20 | 21.20 | 20.80 | 438 |
Jun 27, 2024 | 21.55 | 21.55 | 21.26 | 21.26 | 20.86 | 5,146 |
Jun 26, 2024 | 21.64 | 21.64 | 21.33 | 21.55 | 21.14 | 10,733 |
Jun 24, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.82 | 247 |
Jun 21, 2024 | 21.35 | 21.35 | 21.15 | 21.20 | 20.80 | 8,939 |
Jun 20, 2024 | 21.34 | 21.34 | 21.25 | 21.30 | 20.90 | 4,255 |
Jun 18, 2024 | 21.40 | 21.40 | 21.36 | 21.36 | 20.96 | 3,022 |
Jun 17, 2024 | 21.75 | 21.75 | 21.36 | 21.36 | 20.96 | 2,885 |
Jun 14, 2024 | 21.70 | 21.84 | 21.70 | 21.84 | 21.43 | 656 |
Jun 13, 2024 | 21.95 | 21.95 | 21.92 | 21.92 | 21.51 | 300 |
Jun 12, 2024 | 21.68 | 21.90 | 21.68 | 21.90 | 21.49 | 2,600 |
Jun 11, 2024 | 21.71 | 21.77 | 21.65 | 21.67 | 21.26 | 7,272 |
Jun 10, 2024 | 21.85 | 21.88 | 21.65 | 21.88 | 21.47 | 13,256 |
Jun 6, 2024 | 21.95 | 22.30 | 21.90 | 21.90 | 21.49 | 5,650 |
Jun 5, 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 21.44 | 2,000 |
Jun 4, 2024 | 21.85 | 21.93 | 21.85 | 21.85 | 21.44 | 610 |
Jun 3, 2024 | 21.95 | 21.95 | 21.90 | 21.95 | 21.54 | 1,335 |
May 30, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.54 | 350 |
May 29, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.61 | 500 |
May 28, 2024 | 22.17 | 22.17 | 22.00 | 22.03 | 21.61 | 2,057 |
May 24, 2024 | 22.03 | 22.20 | 22.03 | 22.17 | 21.75 | 1,160 |
May 22, 2024 | 22.25 | 22.25 | 22.04 | 22.04 | 21.62 | 307 |
May 21, 2024 | 22.65 | 22.65 | 21.95 | 21.95 | 21.54 | 14,385 |
May 16, 2024 | 21.99 | 22.01 | 21.73 | 22.01 | 21.60 | 5,500 |
May 14, 2024 | 22.25 | 22.25 | 21.98 | 21.98 | 21.57 | 3,805 |
May 14, 2024 | 0.42 Dividend | |||||
May 13, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.38 | 1,570 |
May 10, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.38 | 620 |
May 9, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.27 | 380 |
May 7, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.24 | 2,033 |
May 6, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.38 | 850 |
May 3, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.23 | 310 |
May 2, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.03 | 900 |
May 1, 2024 | 21.85 | 21.85 | 21.70 | 21.70 | 20.89 | 1,140 |
Apr 30, 2024 | 21.55 | 21.70 | 21.55 | 21.65 | 20.84 | 5,200 |
Apr 29, 2024 | 21.57 | 21.70 | 21.57 | 21.70 | 20.89 | 967 |
Apr 26, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.72 | 655 |
Apr 25, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.79 | 550 |
Apr 24, 2024 | 21.66 | 21.66 | 21.55 | 21.56 | 20.75 | 2,950 |
Apr 23, 2024 | 21.85 | 21.85 | 21.68 | 21.68 | 20.87 | 5,920 |
Apr 22, 2024 | 21.60 | 21.70 | 21.40 | 21.70 | 20.89 | 2,775 |
Apr 19, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.79 | 1,445 |
Apr 18, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.75 | 1,347 |
Apr 17, 2024 | 21.38 | 21.56 | 21.38 | 21.56 | 20.75 | 4,318 |
Apr 16, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.58 | 2,896 |
Apr 15, 2024 | 21.76 | 21.76 | 21.58 | 21.58 | 20.77 | 5,635 |
Apr 12, 2024 | 22.01 | 22.01 | 21.76 | 21.76 | 20.95 | 5,619 |
Apr 11, 2024 | 22.11 | 22.12 | 22.11 | 22.12 | 21.29 | 1,201 |
Apr 10, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.47 | 321 |
Apr 9, 2024 | 22.25 | 22.30 | 22.10 | 22.30 | 21.47 | 3,145 |
Apr 8, 2024 | 22.10 | 22.15 | 22.08 | 22.08 | 21.25 | 11,294 |
Apr 5, 2024 | 21.74 | 22.00 | 21.61 | 22.00 | 21.18 | 24,082 |
Apr 4, 2024 | 21.61 | 21.74 | 21.61 | 21.69 | 20.88 | 16,850 |
Apr 3, 2024 | 21.78 | 21.84 | 21.65 | 21.66 | 20.85 | 5,850 |
Apr 2, 2024 | 21.75 | 21.80 | 21.75 | 21.80 | 20.99 | 1,222 |
Apr 1, 2024 | 21.72 | 21.72 | 21.67 | 21.67 | 20.86 | 2,965 |
Mar 28, 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 20.88 | 5,250 |
Mar 27, 2024 | 21.66 | 21.66 | 21.62 | 21.62 | 20.81 | 650 |
Mar 25, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.84 | 1,000 |
Mar 22, 2024 | 21.75 | 21.83 | 21.60 | 21.60 | 20.79 | 5,165 |
Mar 19, 2024 | 21.75 | 21.94 | 21.56 | 21.56 | 20.75 | 2,771 |
Mar 18, 2024 | 22.50 | 22.50 | 21.75 | 21.75 | 20.94 | 3,275 |
Mar 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.03 | 1,215 |
Mar 14, 2024 | 21.85 | 22.00 | 21.75 | 21.92 | 21.10 | 2,600 |
Mar 13, 2024 | 21.85 | 22.00 | 21.56 | 21.89 | 21.07 | 4,880 |
Mar 12, 2024 | 21.76 | 22.41 | 21.75 | 21.84 | 21.02 | 1,400 |
Mar 11, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.89 | 600 |
Mar 8, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 20.89 | 5,277 |
Mar 7, 2024 | 21.92 | 21.92 | 21.71 | 21.75 | 20.94 | 2,292 |
Mar 6, 2024 | 21.77 | 21.85 | 21.77 | 21.85 | 21.03 | 1,369 |
Mar 5, 2024 | 21.61 | 21.79 | 21.51 | 21.51 | 20.71 | 4,050 |
Mar 4, 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 20.79 | 4,658 |
Mar 1, 2024 | 21.70 | 21.83 | 21.68 | 21.68 | 20.87 | 4,310 |
Feb 29, 2024 | 21.66 | 21.70 | 21.66 | 21.70 | 20.89 | 1,014 |
Feb 28, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 20.88 | 1,915 |
Feb 27, 2024 | 21.70 | 21.79 | 21.51 | 21.69 | 20.88 | 4,306 |
Feb 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.89 | 460 |
Feb 23, 2024 | 21.71 | 21.73 | 21.71 | 21.71 | 20.90 | 1,060 |
Feb 22, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.91 | 100 |
Feb 21, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.79 | 300 |
Feb 20, 2024 | 21.71 | 22.15 | 21.71 | 21.85 | 21.03 | 2,061 |
Feb 16, 2024 | 21.55 | 21.70 | 21.55 | 21.70 | 20.89 | 3,391 |
Feb 15, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.75 | 256 |
Feb 14, 2024 | 0.42 Dividend | |||||
Feb 13, 2024 | 21.52 | 22.10 | 21.52 | 22.10 | 20.87 | 1,670 |
Feb 12, 2024 | 22.00 | 22.00 | 21.73 | 21.95 | 20.73 | 1,599 |
Feb 8, 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 20.68 | 536 |
Feb 7, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 20.78 | 3,120 |
Feb 6, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 20.68 | 691 |
Feb 5, 2024 | 21.70 | 21.76 | 21.70 | 21.75 | 20.54 | 4,325 |
Feb 1, 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 20.43 | 1,555 |
Jan 31, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.31 | 650 |
Jan 30, 2024 | 21.50 | 21.65 | 21.50 | 21.51 | 20.31 | 1,505 |
Jan 29, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.31 | 5,779 |
Jan 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.30 | 3,700 |
Jan 25, 2024 | 21.25 | 21.51 | 21.25 | 21.50 | 20.30 | 7,577 |
Jan 24, 2024 | 21.40 | 21.40 | 21.25 | 21.25 | 20.07 | 777 |
Jan 23, 2024 | 21.40 | 21.40 | 21.21 | 21.21 | 20.03 | 6,366 |
Jan 22, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.21 | 1,284 |
Jan 19, 2024 | 21.50 | 21.50 | 21.31 | 21.31 | 20.13 | 6,572 |
Jan 18, 2024 | 21.41 | 21.95 | 21.41 | 21.50 | 20.30 | 1,762 |
Jan 17, 2024 | 21.41 | 21.50 | 21.40 | 21.47 | 20.28 | 3,913 |
Jan 16, 2024 | 21.36 | 21.57 | 21.35 | 21.50 | 20.30 | 12,159 |
Jan 12, 2024 | 21.25 | 21.35 | 21.10 | 21.35 | 20.16 | 2,595 |
Jan 11, 2024 | 21.40 | 21.40 | 21.05 | 21.05 | 19.88 | 8,255 |
Jan 10, 2024 | 21.11 | 21.24 | 21.10 | 21.10 | 19.93 | 8,275 |
Jan 9, 2024 | 21.10 | 21.11 | 21.05 | 21.11 | 19.94 | 5,575 |
Jan 8, 2024 | 21.10 | 21.10 | 20.98 | 21.10 | 19.93 | 2,580 |
Jan 5, 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 19.93 | 6,379 |
Jan 4, 2024 | 21.15 | 21.15 | 21.04 | 21.10 | 19.93 | 4,601 |
Jan 3, 2024 | 21.02 | 21.06 | 20.89 | 21.05 | 19.88 | 4,733 |
Dec 29, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 19.82 | 600 |
Dec 28, 2023 | 20.99 | 21.20 | 20.92 | 20.92 | 19.76 | 9,968 |
Dec 27, 2023 | 21.06 | 21.06 | 20.90 | 20.91 | 19.75 | 10,366 |
Dec 26, 2023 | 21.15 | 21.25 | 21.00 | 21.25 | 20.07 | 661 |
Dec 22, 2023 | 21.31 | 21.31 | 21.18 | 21.26 | 20.08 | 570 |
Dec 21, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.12 | 1,130 |
Dec 20, 2023 | 21.25 | 21.30 | 21.15 | 21.15 | 19.97 | 1,100 |
Dec 19, 2023 | 21.33 | 21.48 | 21.25 | 21.40 | 20.21 | 7,348 |
Dec 18, 2023 | 21.47 | 21.47 | 21.25 | 21.30 | 20.11 | 9,047 |
Dec 15, 2023 | 21.25 | 21.47 | 21.25 | 21.47 | 20.28 | 1,526 |
Dec 14, 2023 | 21.53 | 21.53 | 21.32 | 21.32 | 20.13 | 3,482 |
Dec 13, 2023 | 21.50 | 21.54 | 21.39 | 21.48 | 20.29 | 3,370 |
Dec 12, 2023 | 21.61 | 21.80 | 21.61 | 21.80 | 20.59 | 8,283 |
Dec 11, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.07 | 2,150 |
Dec 8, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 20.05 | 1,291 |
Dec 7, 2023 | 21.10 | 21.25 | 20.99 | 20.99 | 19.82 | 9,017 |
Dec 6, 2023 | 21.30 | 21.30 | 21.15 | 21.25 | 20.07 | 3,900 |
Dec 5, 2023 | 21.50 | 21.50 | 21.45 | 21.50 | 20.30 | 6,938 |
Dec 4, 2023 | 21.20 | 21.50 | 21.20 | 21.20 | 20.02 | 6,534 |
Dec 1, 2023 | 21.01 | 21.25 | 21.00 | 21.10 | 19.92 | 10,607 |
Nov 29, 2023 | 20.76 | 20.76 | 20.61 | 20.76 | 19.61 | 1,200 |
Nov 28, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 19.60 | 535 |
Nov 27, 2023 | 20.65 | 20.66 | 20.65 | 20.66 | 19.51 | 1,500 |
Nov 24, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 19.50 | 107 |
Nov 22, 2023 | 20.50 | 20.76 | 20.50 | 20.76 | 19.61 | 1,550 |
Nov 21, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 19.31 | 800 |
Nov 20, 2023 | 20.45 | 20.45 | 20.35 | 20.40 | 19.27 | 2,617 |
Nov 17, 2023 | 20.30 | 20.35 | 20.29 | 20.35 | 19.22 | 1,500 |
Nov 16, 2023 | 20.15 | 20.20 | 20.00 | 20.00 | 18.89 | 6,690 |
Nov 15, 2023 | 20.45 | 20.45 | 20.10 | 20.30 | 19.17 | 5,120 |
Nov 14, 2023 | 0.42 Dividend | |||||
Nov 14, 2023 | 20.10 | 20.12 | 19.87 | 20.10 | 18.98 | 4,375 |
Nov 13, 2023 | 20.12 | 20.13 | 20.12 | 20.13 | 18.62 | 1,680 |
Nov 10, 2023 | 20.04 | 20.10 | 20.01 | 20.10 | 18.59 | 1,385 |
Nov 9, 2023 | 20.10 | 20.10 | 20.00 | 20.00 | 18.49 | 2,320 |
Nov 8, 2023 | 19.81 | 20.10 | 19.81 | 20.10 | 18.59 | 1,125 |
Nov 7, 2023 | 19.67 | 19.90 | 19.60 | 19.86 | 18.37 | 8,510 |
Nov 6, 2023 | 19.68 | 19.68 | 19.50 | 19.67 | 18.19 | 16,405 |
Nov 3, 2023 | 19.11 | 19.50 | 19.11 | 19.37 | 17.91 | 7,715 |
Nov 2, 2023 | 19.10 | 19.10 | 19.00 | 19.00 | 17.57 | 800 |
Nov 1, 2023 | 18.61 | 18.75 | 18.61 | 18.75 | 17.34 | 7,701 |
Oct 31, 2023 | 18.84 | 18.84 | 18.51 | 18.66 | 17.26 | 5,321 |
Oct 30, 2023 | 18.50 | 18.55 | 18.50 | 18.55 | 17.15 | 4,700 |
Oct 27, 2023 | 18.71 | 18.71 | 18.34 | 18.50 | 17.11 | 4,238 |
Oct 26, 2023 | 18.90 | 18.90 | 18.67 | 18.67 | 17.26 | 2,000 |
Oct 25, 2023 | 18.68 | 18.70 | 18.50 | 18.70 | 17.29 | 5,165 |
Oct 24, 2023 | 18.66 | 18.80 | 18.65 | 18.68 | 17.27 | 4,531 |
Oct 23, 2023 | 18.90 | 19.00 | 18.55 | 18.55 | 17.15 | 16,326 |
Oct 20, 2023 | 19.88 | 19.88 | 18.80 | 19.88 | 18.38 | 2,915 |
Oct 19, 2023 | 19.20 | 19.20 | 18.81 | 18.81 | 17.39 | 23,961 |
Oct 18, 2023 | 19.48 | 19.55 | 19.48 | 19.48 | 18.01 | 926 |
Oct 17, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 17.94 | 610 |