Toronto - Delayed Quote • CAD
Enbridge Inc. (ENB-PFA.TO)
At close: April 17 at 3:59 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 |
---|---|---|---|---|---|---|
Apr 17, 2024 | 17.92 | 18.00 | 17.80 | 18.00 | 18.00 | 98,640 |
Apr 16, 2024 | 17.92 | 17.93 | 17.92 | 17.92 | 17.92 | 4,840 |
Apr 15, 2024 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | 4,708 |
Apr 12, 2024 | 18.00 | 18.00 | 17.91 | 17.95 | 17.95 | 707 |
Apr 11, 2024 | 17.95 | 17.96 | 17.95 | 17.95 | 17.95 | 1,200 |
Apr 10, 2024 | 17.84 | 17.90 | 17.78 | 17.90 | 17.90 | 2,804 |
Apr 9, 2024 | 17.81 | 17.90 | 17.81 | 17.85 | 17.85 | 4,400 |
Apr 8, 2024 | 17.83 | 17.83 | 17.80 | 17.81 | 17.81 | 2,100 |
Apr 5, 2024 | 17.44 | 17.82 | 17.44 | 17.82 | 17.82 | 6,400 |
Apr 4, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 425 |
Apr 3, 2024 | 17.56 | 17.70 | 17.56 | 17.70 | 17.70 | 2,500 |
Apr 2, 2024 | 17.55 | 17.60 | 17.50 | 17.50 | 17.50 | 13,307 |
Apr 1, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
Mar 28, 2024 | 17.51 | 17.60 | 17.44 | 17.44 | 17.44 | 3,000 |
Mar 27, 2024 | 17.58 | 17.58 | 17.41 | 17.41 | 17.41 | 1,500 |
Mar 26, 2024 | 17.43 | 17.59 | 17.43 | 17.59 | 17.59 | 644 |
Mar 25, 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | 30,000 |
Mar 22, 2024 | 17.56 | 17.65 | 17.56 | 17.65 | 17.65 | 1,300 |
Mar 21, 2024 | 17.50 | 17.51 | 17.40 | 17.51 | 17.51 | 7,969 |
Mar 20, 2024 | 17.49 | 17.49 | 17.45 | 17.45 | 17.45 | 5,172 |
Mar 19, 2024 | 17.41 | 17.50 | 17.41 | 17.45 | 17.45 | 13,088 |
Mar 18, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 700 |
Mar 15, 2024 | 17.35 | 17.35 | 17.30 | 17.35 | 17.35 | 6,200 |
Mar 13, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1,401 |
Mar 12, 2024 | 17.39 | 17.45 | 17.39 | 17.44 | 17.44 | 2,735 |
Mar 11, 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 1,925 |
Mar 8, 2024 | 17.28 | 17.28 | 17.27 | 17.27 | 17.27 | 201 |
Mar 7, 2024 | 17.36 | 17.37 | 17.23 | 17.23 | 17.23 | 3,323 |
Mar 6, 2024 | 17.30 | 17.37 | 17.30 | 17.30 | 17.30 | 1,406 |
Mar 5, 2024 | 17.31 | 17.34 | 17.31 | 17.31 | 17.31 | 831 |
Mar 4, 2024 | 17.30 | 17.39 | 17.30 | 17.36 | 17.36 | 3,513 |
Mar 1, 2024 | 17.35 | 17.35 | 17.30 | 17.35 | 17.35 | 1,035 |
Feb 29, 2024 | 17.35 | 17.35 | 17.33 | 17.33 | 17.33 | 877 |
Feb 28, 2024 | 17.35 | 17.35 | 17.31 | 17.31 | 17.31 | 2,666 |
Feb 27, 2024 | 17.39 | 17.39 | 17.19 | 17.19 | 17.19 | 1,155 |
Feb 26, 2024 | 17.25 | 17.48 | 17.25 | 17.41 | 17.41 | 4,900 |
Feb 23, 2024 | 17.29 | 17.33 | 17.28 | 17.30 | 17.30 | 6,725 |
Feb 22, 2024 | 17.25 | 17.30 | 17.25 | 17.26 | 17.26 | 1,500 |
Feb 20, 2024 | 17.37 | 17.37 | 17.35 | 17.35 | 17.35 | 1,400 |
Feb 16, 2024 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 7,500 |
Feb 15, 2024 | 17.28 | 17.35 | 17.21 | 17.35 | 17.35 | 2,418 |
Feb 14, 2024 | 0.26 Dividend | |||||
Feb 14, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 700 |
Feb 13, 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.24 | 1,225 |
Feb 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | 130 |
Feb 8, 2024 | 17.46 | 17.46 | 17.31 | 17.33 | 17.08 | 5,725 |
Feb 7, 2024 | 17.51 | 17.59 | 17.50 | 17.59 | 17.33 | 2,400 |
Feb 6, 2024 | 17.50 | 17.50 | 17.38 | 17.38 | 17.13 | 2,862 |
Feb 5, 2024 | 17.86 | 17.86 | 17.57 | 17.57 | 17.31 | 1,400 |
Feb 2, 2024 | 17.28 | 17.66 | 17.28 | 17.63 | 17.37 | 3,102 |
Feb 1, 2024 | 17.47 | 17.49 | 17.05 | 17.49 | 17.23 | 1,959 |
Jan 31, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | 1,100 |
Jan 30, 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.15 | 2,200 |
Jan 29, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.10 | 2,826 |
Jan 26, 2024 | 17.09 | 17.15 | 17.07 | 17.15 | 16.90 | 445 |
Jan 25, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.85 | 6,951 |
Jan 24, 2024 | 17.02 | 17.05 | 17.02 | 17.05 | 16.80 | 782 |
Jan 23, 2024 | 17.00 | 17.02 | 16.89 | 16.97 | 16.72 | 1,468 |
Jan 22, 2024 | 16.95 | 17.07 | 16.80 | 16.94 | 16.69 | 4,581 |
Jan 19, 2024 | 17.08 | 17.10 | 16.73 | 16.73 | 16.49 | 19,613 |
Jan 18, 2024 | 16.99 | 17.09 | 16.99 | 17.09 | 16.84 | 2,992 |
Jan 16, 2024 | 16.75 | 17.01 | 16.54 | 17.00 | 16.75 | 3,550 |
Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.60 | 315 |
Jan 11, 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.60 | 3,920 |
Jan 10, 2024 | 16.99 | 17.00 | 16.85 | 16.85 | 16.60 | 57,203 |
Jan 9, 2024 | 16.75 | 17.05 | 16.75 | 17.05 | 16.80 | 13,505 |
Jan 8, 2024 | 16.88 | 16.88 | 16.80 | 16.87 | 16.62 | 7,050 |
Jan 5, 2024 | 16.49 | 16.70 | 16.46 | 16.70 | 16.46 | 6,733 |
Jan 4, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.26 | 8,750 |
Jan 3, 2024 | 16.07 | 16.40 | 16.07 | 16.40 | 16.16 | 5,300 |
Jan 2, 2024 | 15.62 | 16.12 | 15.62 | 16.12 | 15.88 | 4,450 |
Dec 29, 2023 | 15.88 | 15.88 | 15.76 | 15.88 | 15.65 | 3,727 |
Dec 28, 2023 | 15.60 | 15.76 | 15.60 | 15.76 | 15.53 | 15,550 |
Dec 27, 2023 | 15.64 | 15.65 | 15.60 | 15.60 | 15.37 | 8,750 |
Dec 22, 2023 | 15.65 | 15.65 | 15.51 | 15.63 | 15.40 | 16,239 |
Dec 21, 2023 | 15.56 | 15.56 | 15.50 | 15.50 | 15.27 | 2,200 |
Dec 20, 2023 | 15.60 | 15.60 | 15.59 | 15.60 | 15.37 | 13,601 |
Dec 19, 2023 | 15.74 | 15.74 | 15.65 | 15.65 | 15.42 | 2,033 |
Dec 18, 2023 | 15.48 | 15.59 | 15.47 | 15.55 | 15.32 | 8,200 |
Dec 15, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 805 |
Dec 14, 2023 | 15.68 | 15.75 | 15.68 | 15.75 | 15.52 | 1,600 |
Dec 13, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.20 | 2,000 |
Dec 12, 2023 | 15.85 | 15.85 | 15.52 | 15.52 | 15.29 | 4,170 |
Dec 11, 2023 | 15.84 | 15.84 | 15.50 | 15.61 | 15.38 | 18,322 |
Dec 8, 2023 | 15.78 | 15.79 | 15.66 | 15.66 | 15.43 | 5,960 |
Dec 7, 2023 | 15.95 | 15.96 | 15.79 | 15.79 | 15.56 | 2,600 |
Dec 6, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.73 | 760 |
Dec 5, 2023 | 16.38 | 16.38 | 16.11 | 16.11 | 15.87 | 27,745 |
Dec 4, 2023 | 16.40 | 16.40 | 16.03 | 16.39 | 16.15 | 38,245 |
Dec 1, 2023 | 16.38 | 16.38 | 16.07 | 16.07 | 15.83 | 819 |
Nov 30, 2023 | 16.16 | 16.16 | 15.96 | 15.96 | 15.73 | 2,330 |
Nov 29, 2023 | 16.00 | 16.00 | 15.98 | 15.98 | 15.75 | 2,544 |
Nov 28, 2023 | 16.10 | 16.20 | 16.01 | 16.03 | 15.80 | 7,175 |
Nov 27, 2023 | 16.10 | 16.17 | 16.07 | 16.17 | 15.93 | 3,692 |
Nov 24, 2023 | 16.00 | 16.09 | 15.91 | 16.09 | 15.85 | 2,450 |
Nov 23, 2023 | 15.98 | 16.00 | 15.95 | 16.00 | 15.77 | 22,725 |
Nov 22, 2023 | 15.78 | 15.99 | 15.40 | 15.93 | 15.70 | 4,175 |
Nov 21, 2023 | 15.65 | 15.73 | 15.56 | 15.73 | 15.50 | 5,997 |
Nov 20, 2023 | 15.66 | 15.67 | 15.63 | 15.65 | 15.42 | 20,200 |
Nov 17, 2023 | 15.57 | 15.72 | 15.57 | 15.72 | 15.49 | 1,094 |
Nov 16, 2023 | 15.56 | 15.59 | 15.56 | 15.59 | 15.36 | 700 |
Nov 15, 2023 | 15.62 | 15.62 | 15.60 | 15.61 | 15.38 | 1,640 |
Nov 14, 2023 | 0.26 Dividend | |||||
Nov 14, 2023 | 15.66 | 15.74 | 15.60 | 15.73 | 15.50 | 11,711 |
Nov 13, 2023 | 15.60 | 15.61 | 15.60 | 15.61 | 15.13 | 2,507 |
Nov 10, 2023 | 15.48 | 15.75 | 15.48 | 15.75 | 15.26 | 1,175 |
Nov 9, 2023 | 15.59 | 15.59 | 15.46 | 15.46 | 14.98 | 3,900 |
Nov 8, 2023 | 15.60 | 15.66 | 15.59 | 15.60 | 15.12 | 3,836 |
Nov 7, 2023 | 15.62 | 15.63 | 15.59 | 15.59 | 15.11 | 2,000 |
Nov 3, 2023 | 15.36 | 15.60 | 15.36 | 15.60 | 15.12 | 5,781 |
Nov 2, 2023 | 15.33 | 15.35 | 15.20 | 15.35 | 14.88 | 10,131 |
Nov 1, 2023 | 15.34 | 15.34 | 15.29 | 15.29 | 14.82 | 1,100 |
Oct 31, 2023 | 15.20 | 15.33 | 15.03 | 15.33 | 14.86 | 5,415 |
Oct 30, 2023 | 15.02 | 15.04 | 15.00 | 15.00 | 14.54 | 1,600 |
Oct 27, 2023 | 15.20 | 15.20 | 14.98 | 15.18 | 14.71 | 1,301 |
Oct 26, 2023 | 15.00 | 15.11 | 14.97 | 14.97 | 14.51 | 16,293 |
Oct 25, 2023 | 15.20 | 15.20 | 15.00 | 15.00 | 14.54 | 5,386 |
Oct 24, 2023 | 14.99 | 15.14 | 14.99 | 15.14 | 14.67 | 3,894 |
Oct 23, 2023 | 15.06 | 15.11 | 15.00 | 15.01 | 14.55 | 3,213 |
Oct 20, 2023 | 14.95 | 15.11 | 14.91 | 15.11 | 14.64 | 16,172 |
Oct 19, 2023 | 15.00 | 15.02 | 14.95 | 14.95 | 14.49 | 3,501 |
Oct 18, 2023 | 15.05 | 15.05 | 15.00 | 15.00 | 14.54 | 5,108 |
Oct 17, 2023 | 15.11 | 15.11 | 15.05 | 15.05 | 14.59 | 2,688 |
Oct 16, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.58 | 556 |
Oct 13, 2023 | 15.10 | 15.17 | 15.07 | 15.07 | 14.61 | 3,281 |
Oct 12, 2023 | 15.12 | 15.12 | 15.09 | 15.10 | 14.63 | 6,300 |
Oct 11, 2023 | 15.02 | 15.11 | 15.02 | 15.05 | 14.59 | 3,277 |
Oct 10, 2023 | 14.74 | 15.01 | 14.74 | 15.01 | 14.55 | 22,504 |
Oct 6, 2023 | 14.72 | 14.72 | 14.66 | 14.66 | 14.21 | 2,600 |
Oct 5, 2023 | 14.79 | 14.79 | 14.76 | 14.77 | 14.32 | 5,305 |
Oct 4, 2023 | 14.76 | 14.80 | 14.75 | 14.78 | 14.32 | 3,680 |
Oct 3, 2023 | 15.03 | 15.03 | 14.76 | 14.84 | 14.38 | 3,355 |
Oct 2, 2023 | 14.97 | 14.99 | 14.82 | 14.99 | 14.53 | 4,641 |
Sep 29, 2023 | 14.80 | 14.90 | 14.80 | 14.90 | 14.44 | 756 |
Sep 28, 2023 | 14.79 | 14.80 | 14.75 | 14.75 | 14.30 | 2,397 |
Sep 27, 2023 | 14.73 | 14.74 | 14.69 | 14.69 | 14.24 | 4,371 |
Sep 26, 2023 | 14.75 | 14.75 | 14.70 | 14.71 | 14.26 | 7,940 |
Sep 25, 2023 | 14.70 | 14.73 | 14.67 | 14.73 | 14.28 | 1,249 |
Sep 22, 2023 | 14.75 | 14.82 | 14.59 | 14.59 | 14.14 | 19,893 |
Sep 21, 2023 | 14.60 | 14.64 | 14.48 | 14.64 | 14.19 | 1,638 |
Sep 20, 2023 | 14.60 | 14.60 | 14.49 | 14.55 | 14.10 | 5,330 |
Sep 19, 2023 | 14.63 | 14.63 | 14.53 | 14.53 | 14.08 | 3,430 |
Sep 18, 2023 | 14.80 | 14.80 | 14.60 | 14.60 | 14.15 | 2,000 |
Sep 15, 2023 | 14.78 | 14.78 | 14.59 | 14.60 | 14.15 | 500 |
Sep 14, 2023 | 14.60 | 14.60 | 14.54 | 14.56 | 14.11 | 2,790 |
Sep 13, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | 3,510 |
Sep 12, 2023 | 14.70 | 14.70 | 14.60 | 14.63 | 14.18 | 6,067 |
Sep 11, 2023 | 14.60 | 14.61 | 14.60 | 14.60 | 14.15 | 3,000 |
Sep 8, 2023 | 14.70 | 14.95 | 14.60 | 14.60 | 14.15 | 1,455 |
Sep 7, 2023 | 14.71 | 14.94 | 14.71 | 14.75 | 14.30 | 2,610 |
Sep 6, 2023 | 14.87 | 15.10 | 14.71 | 14.71 | 14.26 | 5,412 |
Sep 5, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.48 | 346 |
Sep 1, 2023 | 14.88 | 14.88 | 14.87 | 14.87 | 14.41 | 1,205 |
Aug 31, 2023 | 14.91 | 14.91 | 14.87 | 14.87 | 14.41 | 500 |
Aug 30, 2023 | 14.80 | 14.82 | 14.80 | 14.82 | 14.36 | 400 |
Aug 29, 2023 | 14.72 | 14.92 | 14.72 | 14.88 | 14.42 | 2,904 |
Aug 28, 2023 | 14.97 | 14.98 | 14.81 | 14.86 | 14.40 | 8,310 |
Aug 25, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.29 | 130 |
Aug 24, 2023 | 15.00 | 15.00 | 14.91 | 14.91 | 14.45 | 25,330 |
Aug 23, 2023 | 14.95 | 14.99 | 14.90 | 14.90 | 14.44 | 8,201 |
Aug 22, 2023 | 15.05 | 15.06 | 14.95 | 14.95 | 14.49 | 4,801 |
Aug 21, 2023 | 15.23 | 15.23 | 15.01 | 15.05 | 14.59 | 1,800 |
Aug 18, 2023 | 15.23 | 15.23 | 14.90 | 15.05 | 14.59 | 3,405 |
Aug 17, 2023 | 15.27 | 15.27 | 15.23 | 15.23 | 14.76 | 2,300 |
Aug 16, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.80 | 2,000 |
Aug 15, 2023 | 15.40 | 15.40 | 15.28 | 15.28 | 14.81 | 900 |
Aug 14, 2023 | 0.26 Dividend | |||||
Aug 14, 2023 | 15.45 | 15.74 | 15.45 | 15.45 | 14.97 | 2,710 |
Aug 11, 2023 | 15.70 | 15.71 | 15.70 | 15.71 | 14.98 | 900 |
Aug 10, 2023 | 15.52 | 15.74 | 15.52 | 15.55 | 14.83 | 2,600 |
Aug 9, 2023 | 15.72 | 15.73 | 15.65 | 15.65 | 14.92 | 10,233 |
Aug 8, 2023 | 15.75 | 15.75 | 15.61 | 15.61 | 14.88 | 1,010 |
Aug 4, 2023 | 15.75 | 15.75 | 15.69 | 15.75 | 15.02 | 800 |
Aug 3, 2023 | 15.41 | 15.61 | 15.41 | 15.61 | 14.88 | 28,275 |
Aug 2, 2023 | 15.50 | 15.50 | 15.45 | 15.45 | 14.73 | 213 |
Aug 1, 2023 | 15.36 | 15.50 | 15.36 | 15.50 | 14.78 | 8,987 |
Jul 31, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.69 | 749 |
Jul 28, 2023 | 15.34 | 15.48 | 15.34 | 15.48 | 14.76 | 2,102 |
Jul 27, 2023 | 15.30 | 15.30 | 15.26 | 15.26 | 14.55 | 1,458 |
Jul 26, 2023 | 15.35 | 15.35 | 15.25 | 15.27 | 14.56 | 6,161 |
Jul 25, 2023 | 15.36 | 15.36 | 15.35 | 15.35 | 14.63 | 10,930 |
Jul 24, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 14.63 | 3,200 |
Jul 21, 2023 | 15.23 | 15.32 | 15.23 | 15.32 | 14.61 | 12,300 |
Jul 20, 2023 | 15.10 | 15.16 | 15.02 | 15.16 | 14.45 | 2,600 |
Jul 19, 2023 | 15.14 | 15.16 | 15.11 | 15.12 | 14.42 | 25,700 |
Jul 18, 2023 | 15.05 | 15.16 | 15.03 | 15.16 | 14.45 | 2,700 |
Jul 17, 2023 | 15.15 | 15.15 | 15.05 | 15.07 | 14.37 | 1,234 |
Jul 14, 2023 | 15.06 | 15.06 | 14.99 | 14.99 | 14.29 | 2,000 |
Jul 13, 2023 | 15.00 | 15.05 | 15.00 | 15.05 | 14.35 | 8,200 |
Jul 12, 2023 | 15.10 | 15.10 | 15.06 | 15.06 | 14.36 | 1,200 |
Jul 11, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.40 | 3,860 |
Jul 10, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.49 | 35,500 |
Jul 7, 2023 | 15.13 | 15.22 | 15.13 | 15.22 | 14.51 | 700 |
Jul 6, 2023 | 15.25 | 15.25 | 15.13 | 15.13 | 14.43 | 4,530 |
Jul 5, 2023 | 15.30 | 15.30 | 15.21 | 15.21 | 14.50 | 540 |
Jul 4, 2023 | 15.31 | 15.31 | 15.24 | 15.26 | 14.55 | 2,710 |
Jun 30, 2023 | 15.20 | 15.24 | 15.17 | 15.24 | 14.53 | 1,100 |
Jun 29, 2023 | 15.22 | 15.30 | 15.10 | 15.17 | 14.46 | 3,521 |
Jun 28, 2023 | 15.11 | 15.11 | 15.10 | 15.10 | 14.40 | 2,000 |
Jun 27, 2023 | 15.10 | 15.10 | 15.05 | 15.10 | 14.40 | 1,400 |
Jun 26, 2023 | 15.15 | 15.15 | 15.10 | 15.10 | 14.40 | 2,400 |
Jun 23, 2023 | 15.14 | 15.15 | 15.09 | 15.15 | 14.44 | 4,257 |
Jun 22, 2023 | 15.30 | 15.30 | 15.25 | 15.25 | 14.54 | 1,219 |
Jun 21, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.52 | 679 |
Jun 20, 2023 | 15.20 | 15.29 | 15.20 | 15.29 | 14.58 | 4,300 |
Jun 19, 2023 | 15.15 | 15.20 | 15.14 | 15.20 | 14.49 | 29,850 |
Jun 16, 2023 | 15.11 | 15.15 | 15.11 | 15.14 | 14.43 | 1,600 |
Jun 15, 2023 | 15.20 | 15.20 | 15.11 | 15.18 | 14.47 | 5,360 |
Jun 14, 2023 | 15.25 | 15.25 | 15.24 | 15.24 | 14.53 | 1,056 |
Jun 13, 2023 | 15.15 | 15.20 | 15.15 | 15.20 | 14.49 | 3,300 |
Jun 12, 2023 | 15.15 | 15.15 | 15.10 | 15.15 | 14.44 | 5,350 |
Jun 9, 2023 | 15.10 | 15.15 | 15.06 | 15.15 | 14.44 | 1,551 |
Jun 8, 2023 | 15.15 | 15.15 | 15.05 | 15.13 | 14.43 | 2,900 |
Jun 7, 2023 | 14.81 | 15.10 | 14.81 | 15.10 | 14.40 | 20,931 |
Jun 6, 2023 | 14.91 | 14.95 | 14.89 | 14.92 | 14.22 | 126,538 |
Jun 5, 2023 | 14.99 | 14.99 | 14.91 | 14.93 | 14.23 | 55,165 |
Jun 2, 2023 | 14.90 | 15.00 | 14.90 | 14.91 | 14.22 | 4,843 |
Jun 1, 2023 | 14.80 | 14.95 | 14.80 | 14.83 | 14.14 | 2,755 |
May 31, 2023 | 14.85 | 14.85 | 14.79 | 14.79 | 14.10 | 3,001 |
May 30, 2023 | 14.70 | 14.75 | 14.70 | 14.70 | 14.02 | 1,100 |
May 26, 2023 | 14.50 | 14.55 | 14.41 | 14.41 | 13.74 | 1,507 |
May 25, 2023 | 14.80 | 14.80 | 14.52 | 14.52 | 13.84 | 4,825 |
May 24, 2023 | 14.74 | 14.85 | 14.74 | 14.75 | 14.06 | 2,127 |
May 23, 2023 | 14.85 | 14.86 | 14.85 | 14.86 | 14.17 | 590 |
May 19, 2023 | 14.80 | 14.80 | 14.71 | 14.80 | 14.11 | 1,200 |
May 18, 2023 | 14.79 | 14.94 | 14.60 | 14.94 | 14.24 | 2,250 |
May 17, 2023 | 14.75 | 14.84 | 14.75 | 14.80 | 14.11 | 1,799 |
May 16, 2023 | 14.83 | 14.83 | 14.82 | 14.82 | 14.13 | 500 |
May 15, 2023 | 15.05 | 15.05 | 14.96 | 14.96 | 14.26 | 2,150 |
May 12, 2023 | 0.26 Dividend | |||||
May 12, 2023 | 15.20 | 15.20 | 14.95 | 14.96 | 14.26 | 4,134 |
May 11, 2023 | 15.37 | 15.50 | 15.35 | 15.50 | 14.53 | 1,600 |
May 10, 2023 | 15.45 | 15.47 | 15.35 | 15.38 | 14.42 | 3,900 |
May 9, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 14.41 | 100 |
May 8, 2023 | 15.51 | 15.51 | 15.40 | 15.50 | 14.53 | 8,825 |
May 5, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 14.39 | 200 |
May 4, 2023 | 15.50 | 15.50 | 15.39 | 15.39 | 14.43 | 5,061 |
May 3, 2023 | 15.55 | 15.69 | 15.45 | 15.69 | 14.71 | 2,835 |
May 2, 2023 | 15.58 | 15.58 | 15.50 | 15.50 | 14.53 | 2,600 |
May 1, 2023 | 15.65 | 15.66 | 15.60 | 15.60 | 14.63 | 2,017 |
Apr 28, 2023 | 16.00 | 16.00 | 15.66 | 15.70 | 14.72 | 3,571 |
Apr 27, 2023 | 15.75 | 15.89 | 15.63 | 15.89 | 14.90 | 17,000 |
Apr 26, 2023 | 15.82 | 15.82 | 15.66 | 15.70 | 14.72 | 3,500 |
Apr 25, 2023 | 15.91 | 15.91 | 15.82 | 15.82 | 14.83 | 5,230 |
Apr 24, 2023 | 15.96 | 15.96 | 15.92 | 15.92 | 14.93 | 4,294 |
Apr 21, 2023 | 15.99 | 16.00 | 15.99 | 16.00 | 15.00 | 1,710 |
Apr 20, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 14.74 | 3,450 |
Apr 19, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 14.74 | 1,055 |
Apr 18, 2023 | 15.75 | 15.75 | 15.73 | 15.73 | 14.75 | 300 |