Toronto - Delayed Quote CAD
Filo Corp. (FIL.TO)
At close: October 24 at 4:00 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 24, 2024 | 32.44 | 32.75 | 32.35 | 32.58 | 32.58 | 121,100 |
Oct 23, 2024 | 32.81 | 32.81 | 32.55 | 32.67 | 32.67 | 141,500 |
Oct 22, 2024 | 32.61 | 32.86 | 32.61 | 32.83 | 32.83 | 113,500 |
Oct 21, 2024 | 32.40 | 32.85 | 32.40 | 32.73 | 32.73 | 109,500 |
Oct 18, 2024 | 32.71 | 32.74 | 32.60 | 32.72 | 32.72 | 164,500 |
Oct 17, 2024 | 32.71 | 32.75 | 32.53 | 32.61 | 32.61 | 137,300 |
Oct 16, 2024 | 32.69 | 32.76 | 32.38 | 32.74 | 32.74 | 528,500 |
Oct 15, 2024 | 32.62 | 32.62 | 32.22 | 32.60 | 32.60 | 254,200 |
Oct 11, 2024 | 32.55 | 32.90 | 32.54 | 32.69 | 32.69 | 355,500 |
Oct 10, 2024 | 32.30 | 32.78 | 32.30 | 32.57 | 32.57 | 216,600 |
Oct 9, 2024 | 32.15 | 32.53 | 32.15 | 32.45 | 32.45 | 434,600 |
Oct 8, 2024 | 32.20 | 32.33 | 31.98 | 32.27 | 32.27 | 254,800 |
Oct 7, 2024 | 32.48 | 32.59 | 32.33 | 32.51 | 32.51 | 143,000 |
Oct 4, 2024 | 32.17 | 32.57 | 32.17 | 32.51 | 32.51 | 178,600 |
Oct 3, 2024 | 32.15 | 32.23 | 32.05 | 32.13 | 32.13 | 230,800 |
Oct 2, 2024 | 32.38 | 32.58 | 32.09 | 32.51 | 32.51 | 421,300 |
Oct 1, 2024 | 32.32 | 32.42 | 32.07 | 32.38 | 32.38 | 194,900 |
Sep 30, 2024 | 32.20 | 32.55 | 32.08 | 32.23 | 32.23 | 381,400 |
Sep 27, 2024 | 32.31 | 32.65 | 32.31 | 32.49 | 32.49 | 1,001,800 |
Sep 26, 2024 | 32.30 | 33.00 | 32.30 | 32.53 | 32.53 | 1,556,100 |
Sep 25, 2024 | 31.85 | 32.13 | 31.85 | 32.04 | 32.04 | 857,200 |
Sep 24, 2024 | 32.30 | 32.48 | 31.93 | 32.02 | 32.02 | 1,106,300 |
Sep 23, 2024 | 31.74 | 31.99 | 31.74 | 31.87 | 31.87 | 251,700 |
Sep 20, 2024 | 31.62 | 31.87 | 31.60 | 31.73 | 31.73 | 1,016,000 |
Sep 19, 2024 | 31.41 | 32.05 | 31.41 | 31.93 | 31.93 | 518,300 |
Sep 18, 2024 | 31.30 | 31.73 | 31.15 | 31.37 | 31.37 | 494,400 |
Sep 17, 2024 | 31.33 | 31.62 | 31.20 | 31.33 | 31.33 | 554,800 |
Sep 16, 2024 | 31.38 | 31.60 | 31.25 | 31.42 | 31.42 | 216,100 |
Sep 13, 2024 | 31.12 | 31.57 | 31.12 | 31.37 | 31.37 | 324,600 |
Sep 12, 2024 | 30.71 | 31.81 | 30.71 | 31.15 | 31.15 | 269,500 |
Sep 11, 2024 | 30.57 | 30.87 | 30.51 | 30.77 | 30.77 | 213,900 |
Sep 10, 2024 | 30.66 | 30.91 | 30.42 | 30.65 | 30.65 | 314,100 |
Sep 9, 2024 | 30.81 | 31.01 | 30.74 | 30.88 | 30.88 | 569,900 |
Sep 6, 2024 | 30.96 | 31.11 | 30.71 | 30.80 | 30.80 | 930,800 |
Sep 5, 2024 | 30.53 | 31.05 | 30.53 | 30.89 | 30.89 | 506,400 |
Sep 4, 2024 | 30.51 | 31.08 | 30.51 | 30.69 | 30.69 | 602,300 |
Sep 3, 2024 | 31.43 | 31.50 | 30.66 | 30.72 | 30.72 | 610,500 |
Aug 30, 2024 | 31.83 | 32.09 | 31.74 | 32.08 | 32.08 | 497,900 |
Aug 29, 2024 | 31.60 | 32.00 | 31.60 | 31.85 | 31.85 | 234,600 |
Aug 28, 2024 | 31.79 | 31.95 | 31.64 | 31.77 | 31.77 | 269,800 |
Aug 27, 2024 | 31.91 | 32.20 | 31.85 | 31.99 | 31.99 | 756,600 |
Aug 26, 2024 | 31.90 | 32.20 | 31.81 | 32.06 | 32.06 | 601,700 |
Aug 23, 2024 | 31.51 | 32.05 | 31.48 | 31.93 | 31.93 | 621,200 |
Aug 22, 2024 | 31.37 | 31.71 | 31.37 | 31.68 | 31.68 | 694,400 |
Aug 21, 2024 | 31.17 | 31.75 | 31.17 | 31.63 | 31.63 | 715,900 |
Aug 20, 2024 | 31.21 | 31.53 | 31.15 | 31.37 | 31.37 | 1,029,000 |
Aug 19, 2024 | 30.98 | 31.20 | 30.86 | 31.16 | 31.16 | 757,800 |
Aug 16, 2024 | 31.14 | 31.15 | 30.95 | 31.00 | 31.00 | 3,671,100 |
Aug 15, 2024 | 30.82 | 31.49 | 30.75 | 31.26 | 31.26 | 1,589,400 |
Aug 14, 2024 | 30.88 | 31.06 | 30.76 | 30.89 | 30.89 | 398,400 |
Aug 13, 2024 | 31.09 | 31.16 | 30.62 | 30.92 | 30.92 | 381,200 |
Aug 12, 2024 | 31.00 | 31.14 | 30.84 | 31.04 | 31.04 | 593,900 |
Aug 9, 2024 | 31.10 | 31.10 | 30.85 | 31.04 | 31.04 | 650,700 |
Aug 8, 2024 | 30.93 | 31.05 | 30.54 | 30.90 | 30.90 | 780,200 |
Aug 7, 2024 | 31.37 | 31.37 | 30.58 | 30.60 | 30.60 | 592,300 |
Aug 6, 2024 | 31.31 | 31.31 | 29.88 | 30.96 | 30.96 | 1,716,700 |
Aug 2, 2024 | 31.10 | 31.50 | 31.10 | 31.39 | 31.39 | 1,328,700 |
Aug 1, 2024 | 31.90 | 31.97 | 31.40 | 31.46 | 31.46 | 1,165,200 |
Jul 31, 2024 | 31.75 | 32.20 | 31.75 | 31.95 | 31.95 | 2,996,800 |
Jul 30, 2024 | 31.52 | 32.40 | 31.51 | 32.00 | 32.00 | 6,244,700 |
Jul 29, 2024 | 29.00 | 29.46 | 28.75 | 29.42 | 29.42 | 162,600 |
Jul 26, 2024 | 28.42 | 28.90 | 28.26 | 28.90 | 28.90 | 370,300 |
Jul 25, 2024 | 28.47 | 28.85 | 27.78 | 28.32 | 28.32 | 275,200 |
Jul 24, 2024 | 28.77 | 29.50 | 28.68 | 28.95 | 28.95 | 503,900 |
Jul 23, 2024 | 28.05 | 28.70 | 27.85 | 28.67 | 28.67 | 368,300 |
Jul 22, 2024 | 28.66 | 29.50 | 27.87 | 28.28 | 28.28 | 318,700 |
Jul 19, 2024 | 28.25 | 29.02 | 27.91 | 28.77 | 28.77 | 330,500 |
Jul 18, 2024 | 29.34 | 29.48 | 27.85 | 28.57 | 28.57 | 356,800 |
Jul 17, 2024 | 29.75 | 30.13 | 28.77 | 29.16 | 29.16 | 252,300 |
Jul 16, 2024 | 30.36 | 30.49 | 29.50 | 29.99 | 29.99 | 533,900 |
Jul 15, 2024 | 28.21 | 31.14 | 28.20 | 30.36 | 30.36 | 1,012,500 |
Jul 12, 2024 | 26.45 | 29.27 | 26.16 | 27.98 | 27.98 | 1,150,800 |
Jul 11, 2024 | 26.60 | 26.60 | 25.91 | 26.23 | 26.23 | 72,900 |
Jul 10, 2024 | 26.45 | 26.70 | 26.15 | 26.48 | 26.48 | 84,700 |
Jul 9, 2024 | 26.34 | 26.71 | 26.26 | 26.43 | 26.43 | 152,100 |
Jul 8, 2024 | 26.90 | 27.17 | 26.16 | 26.37 | 26.37 | 107,500 |
Jul 5, 2024 | 27.00 | 27.64 | 26.95 | 27.08 | 27.08 | 369,000 |
Jul 4, 2024 | 26.50 | 26.96 | 26.26 | 26.93 | 26.93 | 100,700 |
Jul 3, 2024 | 26.00 | 26.75 | 25.89 | 26.31 | 26.31 | 239,100 |
Jul 2, 2024 | 25.09 | 25.85 | 25.09 | 25.75 | 25.75 | 352,900 |
Jun 28, 2024 | 25.25 | 25.80 | 24.97 | 25.08 | 25.08 | 285,400 |
Jun 27, 2024 | 25.02 | 25.30 | 24.87 | 25.04 | 25.04 | 194,900 |
Jun 26, 2024 | 24.49 | 25.08 | 24.48 | 24.97 | 24.97 | 125,400 |
Jun 25, 2024 | 24.41 | 24.72 | 24.35 | 24.52 | 24.52 | 141,700 |
Jun 24, 2024 | 24.57 | 24.77 | 24.34 | 24.64 | 24.64 | 251,000 |
Jun 21, 2024 | 24.50 | 24.73 | 23.83 | 24.59 | 24.59 | 322,800 |
Jun 20, 2024 | 24.90 | 25.85 | 24.74 | 24.93 | 24.93 | 312,500 |
Jun 19, 2024 | 24.97 | 25.19 | 24.88 | 25.07 | 25.07 | 119,400 |
Jun 18, 2024 | 24.02 | 24.99 | 24.02 | 24.79 | 24.79 | 167,400 |
Jun 17, 2024 | 24.26 | 24.51 | 23.94 | 24.34 | 24.34 | 330,100 |
Jun 14, 2024 | 24.01 | 24.68 | 23.98 | 24.61 | 24.61 | 318,500 |
Jun 13, 2024 | 23.60 | 24.14 | 23.60 | 24.05 | 24.05 | 177,700 |
Jun 12, 2024 | 24.88 | 25.28 | 23.54 | 23.72 | 23.72 | 196,400 |
Jun 11, 2024 | 24.63 | 24.74 | 24.21 | 24.36 | 24.36 | 175,300 |
Jun 10, 2024 | 24.15 | 24.88 | 23.96 | 24.76 | 24.76 | 119,800 |
Jun 7, 2024 | 23.95 | 24.34 | 23.72 | 24.11 | 24.11 | 247,500 |
Jun 6, 2024 | 23.41 | 24.93 | 23.41 | 24.65 | 24.65 | 205,800 |
Jun 5, 2024 | 23.24 | 23.55 | 23.00 | 23.40 | 23.40 | 206,400 |
Jun 4, 2024 | 24.03 | 24.03 | 22.70 | 23.09 | 23.09 | 293,400 |
Jun 3, 2024 | 25.23 | 25.23 | 24.12 | 24.40 | 24.40 | 167,700 |
May 31, 2024 | 25.49 | 25.79 | 24.60 | 25.17 | 25.17 | 313,500 |
May 30, 2024 | 24.75 | 25.63 | 24.75 | 25.48 | 25.48 | 168,600 |
May 29, 2024 | 25.48 | 25.48 | 24.83 | 25.12 | 25.12 | 187,100 |
May 28, 2024 | 25.41 | 25.88 | 25.29 | 25.85 | 25.85 | 163,200 |
May 27, 2024 | 25.10 | 26.09 | 25.10 | 25.46 | 25.46 | 117,700 |
May 24, 2024 | 25.66 | 25.93 | 24.78 | 24.99 | 24.99 | 264,700 |
May 23, 2024 | 25.93 | 26.15 | 25.38 | 25.45 | 25.45 | 146,400 |
May 22, 2024 | 26.01 | 26.51 | 25.63 | 25.79 | 25.79 | 577,600 |
May 21, 2024 | 26.34 | 26.92 | 26.28 | 26.78 | 26.78 | 238,800 |
May 17, 2024 | 26.00 | 26.88 | 25.98 | 26.66 | 26.66 | 377,300 |
May 16, 2024 | 25.05 | 25.80 | 25.05 | 25.62 | 25.62 | 177,300 |
May 15, 2024 | 25.50 | 25.53 | 24.85 | 25.45 | 25.45 | 132,500 |
May 14, 2024 | 24.99 | 25.63 | 24.65 | 25.31 | 25.31 | 171,400 |
May 13, 2024 | 24.87 | 24.87 | 24.08 | 24.63 | 24.63 | 124,800 |
May 10, 2024 | 25.00 | 25.44 | 24.68 | 24.69 | 24.69 | 207,600 |
May 9, 2024 | 25.23 | 26.20 | 24.67 | 24.88 | 24.88 | 248,900 |
May 8, 2024 | 25.73 | 25.90 | 25.14 | 25.23 | 25.23 | 243,600 |
May 7, 2024 | 25.56 | 26.08 | 25.51 | 26.00 | 26.00 | 200,500 |
May 6, 2024 | 25.00 | 25.43 | 24.92 | 25.43 | 25.43 | 197,400 |
May 3, 2024 | 25.13 | 25.49 | 24.13 | 24.83 | 24.83 | 135,700 |
May 2, 2024 | 24.40 | 24.79 | 23.88 | 24.43 | 24.43 | 187,300 |
May 1, 2024 | 24.42 | 24.90 | 23.92 | 24.49 | 24.49 | 183,700 |
Apr 30, 2024 | 25.17 | 25.17 | 24.25 | 24.67 | 24.67 | 832,300 |
Apr 29, 2024 | 25.50 | 25.55 | 24.97 | 25.50 | 25.50 | 203,300 |
Apr 26, 2024 | 24.44 | 25.55 | 24.03 | 25.47 | 25.47 | 352,200 |
Apr 25, 2024 | 24.23 | 24.33 | 23.33 | 24.23 | 24.23 | 292,800 |
Apr 24, 2024 | 24.49 | 24.72 | 24.18 | 24.23 | 24.23 | 124,100 |
Apr 23, 2024 | 24.41 | 25.20 | 24.22 | 24.48 | 24.48 | 171,300 |
Apr 22, 2024 | 24.70 | 24.83 | 24.26 | 24.69 | 24.69 | 166,900 |
Apr 19, 2024 | 24.44 | 25.19 | 24.44 | 24.91 | 24.91 | 201,800 |
Apr 18, 2024 | 23.86 | 24.79 | 23.85 | 24.41 | 24.41 | 226,000 |
Apr 17, 2024 | 23.41 | 24.05 | 23.36 | 23.75 | 23.75 | 165,900 |
Apr 16, 2024 | 23.57 | 23.67 | 23.22 | 23.27 | 23.27 | 207,300 |
Apr 15, 2024 | 24.81 | 24.81 | 23.52 | 23.85 | 23.85 | 156,500 |
Apr 12, 2024 | 24.60 | 25.14 | 24.00 | 24.24 | 24.24 | 173,100 |
Apr 11, 2024 | 24.50 | 24.61 | 23.90 | 24.13 | 24.13 | 203,800 |
Apr 10, 2024 | 23.80 | 25.15 | 23.80 | 24.33 | 24.33 | 203,200 |
Apr 9, 2024 | 24.15 | 24.76 | 24.13 | 24.29 | 24.29 | 354,100 |
Apr 8, 2024 | 25.00 | 25.02 | 23.98 | 23.98 | 23.98 | 313,300 |
Apr 5, 2024 | 24.64 | 25.00 | 24.25 | 24.97 | 24.97 | 156,000 |
Apr 4, 2024 | 24.60 | 25.21 | 24.35 | 24.41 | 24.41 | 266,400 |
Apr 3, 2024 | 24.10 | 24.60 | 23.93 | 24.52 | 24.52 | 288,600 |
Apr 2, 2024 | 24.13 | 24.13 | 23.90 | 24.10 | 24.10 | 220,800 |
Apr 1, 2024 | 23.75 | 24.13 | 23.57 | 24.13 | 24.13 | 377,800 |
Mar 28, 2024 | 22.90 | 23.91 | 22.85 | 23.65 | 23.65 | 315,100 |
Mar 27, 2024 | 21.88 | 22.81 | 21.88 | 22.79 | 22.79 | 176,200 |
Mar 26, 2024 | 22.44 | 22.60 | 21.86 | 21.90 | 21.90 | 197,400 |
Mar 25, 2024 | 22.85 | 23.00 | 22.32 | 22.36 | 22.36 | 156,200 |
Mar 22, 2024 | 23.00 | 23.30 | 22.72 | 22.85 | 22.85 | 275,200 |
Mar 21, 2024 | 24.07 | 24.19 | 22.98 | 23.17 | 23.17 | 395,700 |
Mar 20, 2024 | 23.20 | 24.05 | 23.20 | 23.75 | 23.75 | 116,900 |
Mar 19, 2024 | 23.69 | 23.83 | 23.24 | 23.33 | 23.33 | 177,000 |
Mar 18, 2024 | 24.14 | 24.33 | 23.76 | 23.90 | 23.90 | 632,800 |
Mar 15, 2024 | 23.70 | 24.41 | 23.51 | 24.09 | 24.09 | 522,100 |
Mar 14, 2024 | 23.49 | 23.70 | 23.24 | 23.65 | 23.65 | 189,500 |
Mar 13, 2024 | 23.20 | 24.16 | 23.20 | 23.45 | 23.45 | 323,300 |
Mar 12, 2024 | 22.95 | 23.16 | 22.80 | 22.95 | 22.95 | 177,300 |
Mar 11, 2024 | 22.80 | 23.20 | 22.70 | 22.95 | 22.95 | 171,500 |
Mar 8, 2024 | 23.15 | 23.43 | 22.71 | 22.98 | 22.98 | 149,800 |
Mar 7, 2024 | 22.98 | 23.37 | 22.70 | 22.86 | 22.86 | 152,100 |
Mar 6, 2024 | 22.08 | 22.93 | 22.08 | 22.87 | 22.87 | 176,700 |
Mar 5, 2024 | 22.73 | 22.73 | 21.82 | 21.89 | 21.89 | 140,200 |
Mar 4, 2024 | 22.50 | 22.83 | 22.30 | 22.67 | 22.67 | 201,400 |
Mar 1, 2024 | 22.09 | 22.60 | 21.92 | 22.36 | 22.36 | 551,400 |
Feb 29, 2024 | 22.04 | 22.41 | 21.49 | 21.93 | 21.93 | 419,400 |
Feb 28, 2024 | 21.54 | 21.84 | 21.21 | 21.73 | 21.73 | 128,600 |
Feb 27, 2024 | 21.41 | 21.55 | 21.13 | 21.50 | 21.50 | 116,600 |
Feb 26, 2024 | 21.44 | 21.46 | 20.95 | 21.27 | 21.27 | 88,100 |
Feb 23, 2024 | 20.66 | 21.81 | 20.66 | 21.65 | 21.65 | 171,400 |
Feb 22, 2024 | 21.43 | 21.59 | 20.58 | 20.87 | 20.87 | 95,800 |
Feb 21, 2024 | 21.35 | 21.39 | 20.83 | 21.31 | 21.31 | 89,700 |
Feb 20, 2024 | 21.16 | 21.48 | 20.94 | 21.42 | 21.42 | 197,500 |
Feb 16, 2024 | 20.48 | 21.31 | 20.46 | 21.22 | 21.22 | 98,400 |
Feb 15, 2024 | 20.37 | 20.86 | 20.04 | 20.48 | 20.48 | 151,400 |
Feb 14, 2024 | 19.52 | 20.32 | 19.52 | 20.03 | 20.03 | 187,000 |
Feb 13, 2024 | 20.29 | 20.46 | 19.40 | 19.64 | 19.64 | 154,500 |
Feb 12, 2024 | 20.20 | 20.50 | 19.98 | 20.28 | 20.28 | 96,700 |
Feb 9, 2024 | 20.39 | 20.39 | 19.90 | 20.19 | 20.19 | 108,600 |
Feb 8, 2024 | 20.35 | 20.50 | 20.04 | 20.21 | 20.21 | 185,700 |
Feb 7, 2024 | 20.37 | 20.78 | 20.31 | 20.45 | 20.45 | 118,900 |
Feb 6, 2024 | 20.46 | 20.87 | 20.41 | 20.58 | 20.58 | 79,100 |
Feb 5, 2024 | 20.28 | 20.84 | 20.10 | 20.58 | 20.58 | 126,900 |
Feb 2, 2024 | 20.79 | 21.08 | 20.42 | 20.48 | 20.48 | 124,400 |
Feb 1, 2024 | 20.68 | 20.95 | 20.35 | 20.76 | 20.76 | 133,600 |
Jan 31, 2024 | 21.30 | 21.69 | 20.65 | 20.67 | 20.67 | 175,100 |
Jan 30, 2024 | 20.23 | 21.63 | 20.20 | 21.29 | 21.29 | 546,500 |
Jan 29, 2024 | 21.58 | 21.74 | 19.52 | 19.52 | 19.52 | 1,708,500 |
Jan 26, 2024 | 21.36 | 21.95 | 21.02 | 21.58 | 21.58 | 229,800 |
Jan 25, 2024 | 21.70 | 21.70 | 20.99 | 21.25 | 21.25 | 82,800 |
Jan 24, 2024 | 21.53 | 21.88 | 21.49 | 21.62 | 21.62 | 214,900 |
Jan 23, 2024 | 20.72 | 21.36 | 20.72 | 20.92 | 20.92 | 220,500 |
Jan 22, 2024 | 21.12 | 21.45 | 20.55 | 20.63 | 20.63 | 152,300 |
Jan 19, 2024 | 21.21 | 21.40 | 20.58 | 21.38 | 21.38 | 101,200 |
Jan 18, 2024 | 20.69 | 21.34 | 20.58 | 21.27 | 21.27 | 141,800 |
Jan 17, 2024 | 21.26 | 21.32 | 20.63 | 20.80 | 20.80 | 146,600 |
Jan 16, 2024 | 22.15 | 22.16 | 21.25 | 21.65 | 21.65 | 141,200 |
Jan 15, 2024 | 23.09 | 23.29 | 22.03 | 22.17 | 22.17 | 149,200 |
Jan 12, 2024 | 22.81 | 23.90 | 22.81 | 23.70 | 23.70 | 428,500 |
Jan 11, 2024 | 22.37 | 22.95 | 21.85 | 22.82 | 22.82 | 308,800 |
Jan 10, 2024 | 20.51 | 22.46 | 20.51 | 22.28 | 22.28 | 303,900 |
Jan 9, 2024 | 20.90 | 20.90 | 20.32 | 20.60 | 20.60 | 127,500 |
Jan 8, 2024 | 19.88 | 21.00 | 19.82 | 20.92 | 20.92 | 109,900 |
Jan 5, 2024 | 19.88 | 20.20 | 19.73 | 20.10 | 20.10 | 177,200 |
Jan 4, 2024 | 20.27 | 20.39 | 19.91 | 20.10 | 20.10 | 147,600 |
Jan 3, 2024 | 20.52 | 20.83 | 20.20 | 20.35 | 20.35 | 97,400 |
Jan 2, 2024 | 20.92 | 21.49 | 20.76 | 21.15 | 21.15 | 218,700 |
Dec 29, 2023 | 21.80 | 21.80 | 20.80 | 21.11 | 21.11 | 182,300 |
Dec 28, 2023 | 22.57 | 22.67 | 21.64 | 21.68 | 21.68 | 164,100 |
Dec 27, 2023 | 22.54 | 22.60 | 21.02 | 22.60 | 22.60 | 123,700 |
Dec 22, 2023 | 22.76 | 23.04 | 22.29 | 22.50 | 22.50 | 78,500 |
Dec 21, 2023 | 22.38 | 22.70 | 22.28 | 22.57 | 22.57 | 106,600 |
Dec 20, 2023 | 22.59 | 22.72 | 22.22 | 22.27 | 22.27 | 179,000 |
Dec 19, 2023 | 22.35 | 22.61 | 21.89 | 22.61 | 22.61 | 162,500 |
Dec 18, 2023 | 21.90 | 22.41 | 21.82 | 22.07 | 22.07 | 170,100 |
Dec 15, 2023 | 22.20 | 22.48 | 21.61 | 21.97 | 21.97 | 354,400 |
Dec 14, 2023 | 21.47 | 22.61 | 21.44 | 22.18 | 22.18 | 297,400 |
Dec 13, 2023 | 20.04 | 21.40 | 20.04 | 21.38 | 21.38 | 218,300 |
Dec 12, 2023 | 20.32 | 20.71 | 19.87 | 20.08 | 20.08 | 180,900 |
Dec 11, 2023 | 20.84 | 20.84 | 20.20 | 20.51 | 20.51 | 286,000 |
Dec 8, 2023 | 20.17 | 21.42 | 20.17 | 21.20 | 21.20 | 137,200 |
Dec 7, 2023 | 20.30 | 20.68 | 20.29 | 20.66 | 20.66 | 117,700 |
Dec 6, 2023 | 20.20 | 20.52 | 20.00 | 20.08 | 20.08 | 111,200 |
Dec 5, 2023 | 20.40 | 20.80 | 20.00 | 20.20 | 20.20 | 95,800 |
Dec 4, 2023 | 21.00 | 21.00 | 20.11 | 20.64 | 20.64 | 136,300 |
Dec 1, 2023 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | 176,700 |
Nov 30, 2023 | 19.59 | 20.37 | 19.59 | 20.29 | 20.29 | 605,900 |
Nov 29, 2023 | 18.75 | 19.73 | 18.60 | 19.59 | 19.59 | 208,500 |
Nov 28, 2023 | 18.12 | 18.45 | 17.99 | 18.45 | 18.45 | 64,100 |
Nov 27, 2023 | 18.36 | 18.56 | 18.12 | 18.21 | 18.21 | 77,400 |
Nov 24, 2023 | 18.57 | 18.57 | 18.20 | 18.39 | 18.39 | 62,200 |
Nov 23, 2023 | 18.45 | 18.56 | 18.26 | 18.34 | 18.34 | 31,400 |
Nov 22, 2023 | 18.09 | 18.64 | 18.09 | 18.31 | 18.31 | 80,400 |
Nov 21, 2023 | 18.31 | 18.39 | 17.73 | 18.35 | 18.35 | 101,600 |
Nov 20, 2023 | 17.42 | 18.44 | 17.31 | 18.09 | 18.09 | 303,900 |
Nov 17, 2023 | 17.22 | 17.60 | 17.13 | 17.30 | 17.30 | 121,900 |
Nov 16, 2023 | 17.50 | 17.60 | 17.07 | 17.22 | 17.22 | 71,200 |
Nov 15, 2023 | 17.36 | 17.89 | 17.31 | 17.50 | 17.50 | 98,900 |
Nov 14, 2023 | 17.37 | 17.60 | 17.13 | 17.32 | 17.32 | 220,100 |
Nov 13, 2023 | 17.21 | 17.52 | 16.42 | 17.09 | 17.09 | 228,200 |
Nov 10, 2023 | 17.49 | 17.72 | 17.19 | 17.48 | 17.48 | 161,400 |
Nov 9, 2023 | 17.51 | 17.98 | 17.33 | 17.44 | 17.44 | 258,400 |
Nov 8, 2023 | 18.00 | 18.34 | 17.48 | 17.49 | 17.49 | 208,200 |
Nov 7, 2023 | 18.65 | 18.65 | 18.08 | 18.12 | 18.12 | 83,000 |
Nov 6, 2023 | 19.48 | 19.48 | 18.71 | 18.87 | 18.87 | 163,600 |
Nov 3, 2023 | 18.94 | 19.39 | 18.71 | 19.28 | 19.28 | 134,100 |
Nov 2, 2023 | 17.85 | 18.91 | 17.85 | 18.89 | 18.89 | 147,500 |
Nov 1, 2023 | 18.19 | 18.19 | 17.15 | 17.66 | 17.66 | 199,800 |
Oct 31, 2023 | 17.80 | 18.42 | 17.69 | 18.06 | 18.06 | 934,500 |
Oct 30, 2023 | 18.76 | 18.76 | 17.66 | 17.76 | 17.76 | 156,300 |
Oct 27, 2023 | 18.20 | 18.59 | 18.16 | 18.56 | 18.56 | 170,800 |
Oct 26, 2023 | 18.34 | 18.56 | 17.97 | 18.06 | 18.06 | 170,900 |
Oct 25, 2023 | 18.35 | 18.65 | 18.07 | 18.16 | 18.16 | 174,600 |
Oct 24, 2023 | 18.25 | 18.72 | 18.10 | 18.50 | 18.50 | 100,700 |
Related Tickers
NGEX.TO NGEx Minerals Ltd.
11.89
0.00%
FWZ.V Fireweed Metals Corp.
1.4800
+0.68%
ALDE.V Aldebaran Resources Inc.
1.4100
-3.42%
AFM.V Alphamin Resources Corp.
1.2600
-0.79%
COPR.TO Coppernico Metals Inc
0.4500
+5.88%
MOG.V Mogotes Metals Inc.
0.1600
-3.03%
REG.V Regulus Resources Inc.
2.1500
+5.91%
MLX.AX Metals X Limited
0.4650
+9.41%
IVN.TO Ivanhoe Mines Ltd.
19.33
+2.44%
EMNT.V Eminent Gold Corp.
0.3700
-2.63%