Other OTC - Delayed Quote • USD
Trican Well Service Ltd. (TOLWF)
As of 11:38 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | 3.0900 | 31,610 |
| Apr 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
| Apr 23, 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 1,100 |
| Apr 22, 2024 | 2.9500 | 3.1100 | 2.9000 | 3.1000 | 3.1000 | 10,300 |
| Apr 19, 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 3,200 |
| Apr 18, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 6,000 |
| Apr 17, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 16, 2024 | 3.2100 | 3.2100 | 3.0900 | 3.1500 | 3.1500 | 2,400 |
| Apr 15, 2024 | 3.3400 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 21,800 |
| Apr 12, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 17,300 |
| Apr 11, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 12,900 |
| Apr 10, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 1,400 |
| Apr 9, 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 2,200 |
| Apr 8, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 500 |
| Apr 5, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 18,000 |
| Apr 4, 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 22,500 |
| Apr 3, 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 8,900 |
| Apr 2, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 10,700 |
| Apr 1, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 21,400 |
| Mar 28, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 51,000 |
| Mar 27, 2024 | 2.9900 | 3.0600 | 2.9900 | 3.0500 | 3.0500 | 13,400 |
| Mar 26, 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 1,400 |
| Mar 25, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0200 | 3.0200 | 12,500 |
| Mar 22, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 13,600 |
| Mar 21, 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 3,500 |
| Mar 20, 2024 | 2.9900 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 13,800 |
| Mar 19, 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 28,400 |
| Mar 18, 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 12,800 |
| Mar 15, 2024 | 2.9800 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 4,300 |
| Mar 14, 2024 | 0.0330 Dividend | |||||
| Mar 14, 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 22,200 |
| Mar 13, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0400 | 3.0070 | 12,600 |
| Mar 12, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0367 | 1,300 |
| Mar 11, 2024 | 3.1500 | 3.1500 | 3.1400 | 3.1500 | 3.1158 | 1,586,500 |
| Mar 8, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1158 | 6,300 |
| Mar 7, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.2000 | 3.1653 | 44,000 |
| Mar 6, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0800 | 3.0466 | 2,700 |
| Mar 5, 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.0861 | 9,800 |
| Mar 4, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.0960 | 7,000 |
| Mar 1, 2024 | 3.1200 | 3.1500 | 3.0700 | 3.0700 | 3.0367 | 8,500 |
| Feb 29, 2024 | 3.0900 | 3.1000 | 3.0400 | 3.0400 | 3.0070 | 5,800 |
| Feb 28, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0600 | 3.0268 | 6,200 |
| Feb 27, 2024 | 2.9900 | 3.0200 | 2.9800 | 3.0100 | 2.9773 | 53,400 |
| Feb 26, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9674 | 20,700 |
| Feb 23, 2024 | 2.9300 | 3.0000 | 2.8900 | 2.9900 | 2.9575 | 64,200 |
| Feb 22, 2024 | 3.0900 | 3.1400 | 2.9600 | 3.0400 | 3.0070 | 93,900 |
| Feb 21, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0466 | 1,400 |
| Feb 20, 2024 | 3.1100 | 3.1100 | 3.0400 | 3.0400 | 3.0070 | 27,300 |
| Feb 16, 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1500 | 3.1158 | 12,700 |
| Feb 15, 2024 | 2.9700 | 3.1100 | 2.9700 | 3.1100 | 3.0762 | 8,300 |
| Feb 14, 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.9081 | 12,800 |
| Feb 13, 2024 | 2.9900 | 3.0100 | 2.9600 | 2.9600 | 2.9279 | 11,000 |
| Feb 12, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0800 | 3.0466 | 10,600 |
| Feb 9, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0300 | 2.9971 | 49,200 |
| Feb 8, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 3.0663 | 5,500 |
| Feb 7, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0367 | 2,600 |
| Feb 6, 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9575 | 27,600 |
| Feb 5, 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9400 | 2.9081 | 103,400 |
| Feb 2, 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 2.9872 | 4,200 |
| Feb 1, 2024 | 3.2800 | 3.3000 | 3.1800 | 3.1800 | 3.1455 | 25,500 |
| Jan 31, 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2900 | 3.2543 | 13,400 |
| Jan 30, 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.3037 | 12,200 |
| Jan 29, 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2800 | 3.2444 | 18,400 |
| Jan 26, 2024 | 3.3400 | 3.3500 | 3.2800 | 3.3500 | 3.3136 | 36,100 |
| Jan 25, 2024 | 3.2700 | 3.3000 | 3.1900 | 3.3000 | 3.2642 | 168,000 |
| Jan 24, 2024 | 3.2300 | 3.2900 | 3.1700 | 3.1900 | 3.1554 | 24,000 |
| Jan 23, 2024 | 2.9600 | 3.2300 | 2.9600 | 3.2300 | 3.1949 | 289,900 |
| Jan 22, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1200 | 3.0861 | 97,300 |
| Jan 19, 2024 | 2.9800 | 3.1300 | 2.9800 | 3.1100 | 3.0762 | 2,000 |
| Jan 18, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0762 | 28,100 |
| Jan 17, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.1100 | 3.0762 | 66,600 |
| Jan 16, 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0500 | 3.0169 | 22,600 |
| Jan 12, 2024 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9575 | 48,600 |
| Jan 11, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0400 | 3.0070 | 214,400 |
| Jan 10, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0700 | 3.0367 | 54,400 |
| Jan 9, 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9700 | 2.9378 | 69,900 |
| Jan 8, 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.0663 | 116,100 |
| Jan 5, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1400 | 3.1059 | 126,500 |
| Jan 4, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0800 | 3.0466 | 86,100 |
| Jan 3, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0200 | 2.9872 | 207,400 |
| Jan 2, 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1000 | 3.0663 | 73,700 |
| Dec 29, 2023 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.1059 | 4,200 |
| Dec 28, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1455 | 4,600 |
| Dec 27, 2023 | 3.1900 | 3.2000 | 3.1500 | 3.1800 | 3.1455 | 17,500 |
| Dec 26, 2023 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1059 | 2,500 |
| Dec 22, 2023 | 3.0800 | 3.1200 | 3.0800 | 3.1100 | 3.0762 | 38,200 |
| Dec 21, 2023 | 3.1000 | 3.1100 | 3.0900 | 3.1100 | 3.0762 | 36,500 |
| Dec 20, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.0861 | 63,500 |
| Dec 19, 2023 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | 3.0367 | 38,400 |
| Dec 18, 2023 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | 2.9971 | 2,100 |
| Dec 15, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9674 | - |
| Dec 14, 2023 | 0.0300 Dividend | |||||
| Dec 14, 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.9674 | 26,900 |
| Dec 13, 2023 | 2.8000 | 2.9300 | 2.8000 | 2.9200 | 2.8586 | 42,800 |
| Dec 12, 2023 | 2.8200 | 2.8200 | 2.8100 | 2.8200 | 2.7607 | 35,000 |
| Dec 11, 2023 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8390 | 72,300 |
| Dec 8, 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9272 | 1,000 |
| Dec 7, 2023 | 2.9700 | 2.9700 | 2.9400 | 2.9600 | 2.8978 | 28,700 |
| Dec 6, 2023 | 3.0300 | 3.0400 | 2.9700 | 2.9700 | 2.9076 | 35,700 |
| Dec 5, 2023 | 3.0000 | 3.0100 | 2.9900 | 2.9900 | 2.9272 | 56,800 |
| Dec 4, 2023 | 3.0400 | 3.0400 | 2.9700 | 3.0100 | 2.9467 | 46,600 |
| Dec 1, 2023 | 3.0700 | 3.1200 | 3.0600 | 3.0900 | 3.0251 | 108,500 |
| Nov 30, 2023 | 3.0300 | 3.0900 | 3.0000 | 3.0400 | 2.9761 | 140,500 |
| Nov 29, 2023 | 3.0500 | 3.0500 | 2.9700 | 2.9900 | 2.9272 | 89,100 |
| Nov 28, 2023 | 3.0200 | 3.0400 | 2.9900 | 2.9900 | 2.9272 | 53,100 |
| Nov 27, 2023 | 3.0200 | 3.0300 | 2.9900 | 3.0100 | 2.9467 | 22,900 |
| Nov 24, 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0055 | 25,100 |
| Nov 22, 2023 | 3.0000 | 3.0400 | 2.9300 | 3.0100 | 2.9467 | 37,200 |
| Nov 21, 2023 | 3.0900 | 3.0900 | 3.0400 | 3.0400 | 2.9761 | 54,600 |
| Nov 20, 2023 | 3.1300 | 3.1600 | 3.0900 | 3.0900 | 3.0251 | 63,600 |
| Nov 17, 2023 | 3.0900 | 3.1300 | 3.0900 | 3.1200 | 3.0544 | 71,800 |
| Nov 16, 2023 | 3.1300 | 3.1300 | 3.0800 | 3.0800 | 3.0153 | 64,000 |
| Nov 15, 2023 | 3.3500 | 3.3500 | 3.2600 | 3.2600 | 3.1915 | 80,000 |
| Nov 14, 2023 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.2796 | 32,700 |
| Nov 13, 2023 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2404 | 34,200 |
| Nov 10, 2023 | 3.2300 | 3.3300 | 3.2300 | 3.3300 | 3.2600 | 32,900 |
| Nov 9, 2023 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 3.1327 | 42,100 |
| Nov 8, 2023 | 3.2600 | 3.2700 | 3.2200 | 3.2700 | 3.2013 | 99,100 |
| Nov 7, 2023 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2404 | 49,700 |
| Nov 6, 2023 | 3.4300 | 3.4300 | 3.4100 | 3.4100 | 3.3383 | 38,400 |
| Nov 3, 2023 | 3.5000 | 3.5200 | 3.4900 | 3.4900 | 3.4166 | 34,600 |
| Nov 2, 2023 | 3.5000 | 3.5500 | 3.4800 | 3.5300 | 3.4558 | 49,000 |
| Nov 1, 2023 | 3.4100 | 3.4700 | 3.4100 | 3.4700 | 3.3971 | 79,600 |
| Oct 31, 2023 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.2600 | 41,400 |
| Oct 30, 2023 | 3.3000 | 3.3200 | 3.2800 | 3.3200 | 3.2502 | 75,900 |
| Oct 27, 2023 | 3.3100 | 3.3100 | 3.2900 | 3.2900 | 3.2209 | 23,500 |
| Oct 26, 2023 | 3.2400 | 3.3000 | 3.2300 | 3.3000 | 3.2306 | 59,300 |
| Oct 25, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.2502 | 10,400 |
| Oct 24, 2023 | 3.2500 | 3.3300 | 3.2500 | 3.2800 | 3.2111 | 9,800 |
| Oct 23, 2023 | 3.1500 | 3.3200 | 3.1500 | 3.2800 | 3.2111 | 15,900 |
| Oct 20, 2023 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.2502 | 1,800 |
| Oct 19, 2023 | 3.3200 | 3.3500 | 3.3200 | 3.3400 | 3.2698 | 22,800 |
| Oct 18, 2023 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.2600 | 30,700 |
| Oct 17, 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3500 | 3.2796 | 27,000 |
| Oct 16, 2023 | 3.3300 | 3.3600 | 3.3300 | 3.3400 | 3.2698 | 108,300 |
| Oct 13, 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | 3.2404 | 13,900 |
| Oct 12, 2023 | 3.3400 | 3.3500 | 3.2800 | 3.3300 | 3.2600 | 27,000 |
| Oct 11, 2023 | 3.3800 | 3.3800 | 3.3100 | 3.3600 | 3.2894 | 74,200 |
| Oct 10, 2023 | 3.4300 | 3.4600 | 3.4000 | 3.4400 | 3.3677 | 113,000 |
| Oct 9, 2023 | 3.3400 | 3.4600 | 3.1600 | 3.3300 | 3.2600 | 3,100 |
| Oct 6, 2023 | 3.2000 | 3.3400 | 3.2000 | 3.3400 | 3.2698 | 140,500 |
| Oct 5, 2023 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.1523 | 61,500 |
| Oct 4, 2023 | 3.2400 | 3.2400 | 3.1700 | 3.2200 | 3.1523 | 111,300 |
| Oct 3, 2023 | 3.3200 | 3.3700 | 3.2900 | 3.3200 | 3.2502 | 77,500 |
| Oct 2, 2023 | 3.4300 | 3.4300 | 3.2700 | 3.2700 | 3.2013 | 99,700 |
| Sep 29, 2023 | 3.4900 | 3.4900 | 3.4200 | 3.4400 | 3.3677 | 31,700 |
| Sep 28, 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5300 | 3.4558 | 16,200 |
| Sep 27, 2023 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.5635 | 16,200 |
| Sep 26, 2023 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5145 | 26,200 |
| Sep 25, 2023 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | 3.5635 | 5,100 |
| Sep 22, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5635 | 2,700 |
| Sep 21, 2023 | 3.3700 | 3.6300 | 3.3700 | 3.5700 | 3.4950 | 50,000 |
| Sep 20, 2023 | 3.6400 | 3.6800 | 3.6300 | 3.6400 | 3.5635 | 9,800 |
| Sep 19, 2023 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.4754 | 23,300 |
| Sep 18, 2023 | 3.5500 | 3.5600 | 3.5300 | 3.5400 | 3.4656 | 40,700 |
| Sep 15, 2023 | 3.5200 | 3.5500 | 3.4800 | 3.5500 | 3.4754 | 64,100 |
| Sep 14, 2023 | 0.0300 Dividend | |||||
| Sep 14, 2023 | 3.5800 | 3.6200 | 3.5600 | 3.5600 | 3.4852 | 146,400 |
| Sep 13, 2023 | 3.7200 | 3.7300 | 3.6100 | 3.6100 | 3.5048 | 22,400 |
| Sep 12, 2023 | 3.8800 | 3.9200 | 3.8100 | 3.8100 | 3.6989 | 24,900 |
| Sep 11, 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8500 | 3.7378 | 15,900 |
| Sep 8, 2023 | 3.7000 | 3.8500 | 3.7000 | 3.8100 | 3.6989 | 124,500 |
| Sep 7, 2023 | 3.6600 | 3.7400 | 3.6500 | 3.7400 | 3.6310 | 33,700 |
| Sep 6, 2023 | 3.6600 | 3.7000 | 3.6400 | 3.6700 | 3.5630 | 16,300 |
| Sep 5, 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6800 | 3.5727 | 20,900 |
| Sep 1, 2023 | 3.5500 | 3.6500 | 3.5400 | 3.6500 | 3.5436 | 41,600 |
| Aug 31, 2023 | 3.5800 | 3.5800 | 3.5400 | 3.5500 | 3.4465 | 16,800 |
| Aug 30, 2023 | 3.5900 | 3.6100 | 3.5700 | 3.5800 | 3.4756 | 13,300 |
| Aug 29, 2023 | 3.5200 | 3.6000 | 3.5000 | 3.5900 | 3.4853 | 61,600 |
| Aug 28, 2023 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.4077 | 17,000 |
| Aug 25, 2023 | 3.4100 | 3.4500 | 3.4100 | 3.4500 | 3.3494 | 9,900 |
| Aug 24, 2023 | 3.4600 | 3.4600 | 3.3700 | 3.3700 | 3.2718 | 7,500 |
| Aug 23, 2023 | 3.3200 | 3.4300 | 3.3000 | 3.4200 | 3.3203 | 35,800 |
| Aug 22, 2023 | 3.4000 | 3.4000 | 3.3700 | 3.3800 | 3.2815 | 8,200 |
| Aug 21, 2023 | 3.4300 | 3.4400 | 3.3600 | 3.3700 | 3.2718 | 5,600 |
| Aug 18, 2023 | 3.3600 | 3.4300 | 3.3600 | 3.4300 | 3.3300 | 4,700 |
| Aug 17, 2023 | 3.3500 | 3.4600 | 3.3400 | 3.3800 | 3.2815 | 52,400 |
| Aug 16, 2023 | 3.4300 | 3.4800 | 3.3800 | 3.3800 | 3.2815 | 14,500 |
| Aug 15, 2023 | 3.5100 | 3.5100 | 3.3900 | 3.4200 | 3.3203 | 15,900 |
| Aug 14, 2023 | 3.4300 | 3.5100 | 3.4100 | 3.5100 | 3.4077 | 6,800 |
| Aug 11, 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4500 | 3.3494 | 38,800 |
| Aug 10, 2023 | 3.4200 | 3.5100 | 3.4000 | 3.5000 | 3.3980 | 33,200 |
| Aug 9, 2023 | 3.4000 | 3.4100 | 3.3600 | 3.3900 | 3.2912 | 28,500 |
| Aug 8, 2023 | 3.3300 | 3.3700 | 3.3100 | 3.3700 | 3.2718 | 42,300 |
| Aug 7, 2023 | 3.4500 | 3.5300 | 3.2900 | 3.3000 | 3.2038 | 8,000 |
| Aug 4, 2023 | 3.3500 | 3.4200 | 3.3400 | 3.3400 | 3.2426 | 15,500 |
| Aug 3, 2023 | 3.2000 | 3.4300 | 3.2000 | 3.3500 | 3.2523 | 86,900 |
| Aug 2, 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1400 | 3.0485 | 30,100 |
| Aug 1, 2023 | 3.0400 | 3.1100 | 3.0400 | 3.0900 | 2.9999 | 37,500 |
| Jul 31, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1300 | 3.0388 | 5,500 |
| Jul 28, 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 2.9708 | 41,600 |
| Jul 27, 2023 | 3.0200 | 3.0700 | 3.0200 | 3.0600 | 2.9708 | 15,800 |
| Jul 26, 2023 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.9125 | 40,400 |
| Jul 25, 2023 | 2.9900 | 3.0300 | 2.9800 | 3.0000 | 2.9125 | 77,600 |
| Jul 24, 2023 | 2.9800 | 3.0300 | 2.9700 | 2.9900 | 2.9028 | 21,900 |
| Jul 21, 2023 | 2.9400 | 2.9900 | 2.9400 | 2.9800 | 2.8931 | 26,400 |
| Jul 20, 2023 | 2.9800 | 2.9800 | 2.9200 | 2.9400 | 2.8543 | 18,800 |
| Jul 19, 2023 | 2.9100 | 2.9600 | 2.9100 | 2.9500 | 2.8640 | 29,100 |
| Jul 18, 2023 | 2.8400 | 2.9200 | 2.8400 | 2.9100 | 2.8252 | 80,200 |
| Jul 17, 2023 | 2.7700 | 2.8600 | 2.7700 | 2.8300 | 2.7475 | 59,500 |
| Jul 14, 2023 | 2.8300 | 2.8300 | 2.7800 | 2.7900 | 2.7087 | 8,700 |
| Jul 13, 2023 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.7863 | 16,000 |
| Jul 12, 2023 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.7281 | 88,000 |
| Jul 11, 2023 | 2.7600 | 2.8000 | 2.7400 | 2.7500 | 2.6698 | 1,063,700 |
| Jul 10, 2023 | 2.7700 | 2.7700 | 2.7400 | 2.7500 | 2.6698 | 85,300 |
| Jul 7, 2023 | 2.6500 | 2.7800 | 2.6500 | 2.7600 | 2.6795 | 144,500 |
| Jul 6, 2023 | 2.6000 | 2.6900 | 2.5700 | 2.6800 | 2.6019 | 97,900 |
| Jul 5, 2023 | 2.7100 | 2.7300 | 2.6600 | 2.6900 | 2.6116 | 81,200 |
| Jul 3, 2023 | 2.6800 | 2.7600 | 2.6800 | 2.7600 | 2.6795 | 3,500 |
| Jun 30, 2023 | 2.6500 | 2.7100 | 2.6500 | 2.6800 | 2.6019 | 45,600 |
| Jun 29, 2023 | 2.6300 | 2.6400 | 2.6200 | 2.6300 | 2.5533 | 53,500 |
| Jun 28, 2023 | 2.5500 | 2.6300 | 2.5500 | 2.6100 | 2.5339 | 13,500 |
| Jun 27, 2023 | 2.5200 | 2.5700 | 2.5200 | 2.5500 | 2.4757 | 24,800 |
| Jun 26, 2023 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.4757 | 30,200 |
| Jun 23, 2023 | 2.4400 | 2.5100 | 2.4100 | 2.5000 | 2.4271 | 65,000 |
| Jun 22, 2023 | 2.4500 | 2.5300 | 2.4500 | 2.4800 | 2.4077 | 23,800 |
| Jun 21, 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5900 | 2.5145 | 60,600 |
| Jun 20, 2023 | 2.4100 | 2.5700 | 2.4100 | 2.5700 | 2.4951 | 40,000 |
| Jun 16, 2023 | 2.5100 | 2.5600 | 2.5000 | 2.5500 | 2.4757 | 17,200 |
| Jun 15, 2023 | 2.4000 | 2.4900 | 2.4000 | 2.4700 | 2.3980 | 26,100 |
| Jun 14, 2023 | 0.0300 Dividend | |||||
| Jun 14, 2023 | 2.4500 | 2.4500 | 2.3800 | 2.4000 | 2.3300 | 29,200 |
| Jun 13, 2023 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.3689 | 95,200 |
| Jun 12, 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4400 | 2.3401 | 18,100 |
| Jun 9, 2023 | 2.4000 | 2.5500 | 2.4000 | 2.4700 | 2.3689 | 17,100 |
| Jun 8, 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5400 | 2.4360 | 20,600 |
| Jun 7, 2023 | 2.4900 | 2.5600 | 2.4900 | 2.5600 | 2.4552 | 46,400 |
| Jun 6, 2023 | 2.4700 | 2.4900 | 2.4600 | 2.4900 | 2.3880 | 9,600 |
| Jun 5, 2023 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.3880 | 25,100 |
| Jun 2, 2023 | 2.4500 | 2.5000 | 2.4300 | 2.4800 | 2.3785 | 10,000 |
| Jun 1, 2023 | 2.3200 | 2.4600 | 2.3200 | 2.3900 | 2.2921 | 544,600 |
| May 31, 2023 | 2.3200 | 2.3200 | 2.2600 | 2.3100 | 2.2154 | 29,100 |
| May 30, 2023 | 2.3400 | 2.3600 | 2.3000 | 2.3500 | 2.2538 | 70,500 |
| May 26, 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.2538 | 107,600 |
| May 25, 2023 | 2.3800 | 2.3800 | 2.3100 | 2.3300 | 2.2346 | 257,400 |
| May 24, 2023 | 2.4100 | 2.4100 | 2.3500 | 2.3800 | 2.2826 | 66,900 |
| May 23, 2023 | 2.3600 | 2.4100 | 2.3600 | 2.4100 | 2.3113 | 606,600 |
| May 22, 2023 | 2.3000 | 2.3900 | 2.3000 | 2.3800 | 2.2826 | 4,300 |
| May 19, 2023 | 2.3500 | 2.4000 | 2.3300 | 2.3600 | 2.2634 | 35,800 |
| May 18, 2023 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.2538 | 17,000 |
| May 17, 2023 | 2.2700 | 2.2700 | 2.2600 | 2.2700 | 2.1771 | 17,500 |
| May 16, 2023 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.1675 | 28,800 |
| May 15, 2023 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | 2.2538 | 16,600 |
| May 12, 2023 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | 2.2538 | 65,600 |
| May 11, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.0907 | 38,100 |
| May 10, 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2400 | 2.1483 | 30,200 |
| May 9, 2023 | 2.2400 | 2.2600 | 2.2200 | 2.2400 | 2.1483 | 44,900 |
| May 8, 2023 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.1771 | 800 |
| May 5, 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | 2.1866 | 6,300 |
| May 4, 2023 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.0811 | 4,900 |
| May 3, 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2300 | 2.1387 | 5,700 |
| May 2, 2023 | 2.2900 | 2.2900 | 2.1800 | 2.2200 | 2.1291 | 75,700 |
| May 1, 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.2154 | 7,300 |
| Apr 28, 2023 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.2538 | 3,700 |
| Apr 27, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.2800 | 2.1866 | 18,400 |
| Apr 26, 2023 | 2.3900 | 2.3900 | 2.3000 | 2.3000 | 2.2058 | 38,900 |
| Apr 25, 2023 | 2.3700 | 2.3900 | 2.3500 | 2.3900 | 2.2921 | 81,300 |