Toronto - Delayed Quote • CAD
Velan Inc. (VLN.TO)
At close: April 26 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 26, 2024 | 5.53 | 5.78 | 5.53 | 5.64 | 5.64 | 5,600 |
| Apr 25, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 24, 2024 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 2,200 |
| Apr 23, 2024 | 5.72 | 5.87 | 5.60 | 5.60 | 5.60 | 2,900 |
| Apr 22, 2024 | 5.63 | 5.82 | 5.63 | 5.82 | 5.82 | 7,700 |
| Apr 19, 2024 | 5.66 | 5.79 | 5.64 | 5.64 | 5.64 | 7,000 |
| Apr 18, 2024 | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | 8,300 |
| Apr 17, 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 1,000 |
| Apr 16, 2024 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | 1,700 |
| Apr 15, 2024 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | 10,200 |
| Apr 12, 2024 | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | 8,800 |
| Apr 11, 2024 | 6.06 | 6.22 | 6.05 | 6.19 | 6.19 | 8,900 |
| Apr 10, 2024 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | 1,300 |
| Apr 9, 2024 | 6.11 | 6.19 | 6.11 | 6.11 | 6.11 | 1,700 |
| Apr 8, 2024 | 6.19 | 6.19 | 6.00 | 6.15 | 6.15 | 7,000 |
| Apr 5, 2024 | 6.39 | 6.39 | 6.10 | 6.15 | 6.15 | 8,400 |
| Apr 4, 2024 | 6.39 | 6.40 | 6.32 | 6.32 | 6.32 | 6,000 |
| Apr 3, 2024 | 6.38 | 6.44 | 6.32 | 6.33 | 6.33 | 24,100 |
| Apr 2, 2024 | 6.44 | 6.44 | 6.15 | 6.19 | 6.19 | 17,800 |
| Apr 1, 2024 | 5.80 | 6.40 | 5.66 | 6.30 | 6.30 | 76,300 |
| Mar 28, 2024 | 5.41 | 5.90 | 5.40 | 5.85 | 5.85 | 47,100 |
| Mar 27, 2024 | 5.16 | 5.39 | 5.16 | 5.36 | 5.36 | 5,800 |
| Mar 26, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 400 |
| Mar 25, 2024 | 5.23 | 5.30 | 5.15 | 5.25 | 5.25 | 7,900 |
| Mar 22, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 700 |
| Mar 21, 2024 | 5.23 | 5.24 | 5.15 | 5.15 | 5.15 | 4,300 |
| Mar 20, 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 4,000 |
| Mar 19, 2024 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 4,600 |
| Mar 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Mar 15, 2024 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 1,100 |
| Mar 14, 2024 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 3,900 |
| Mar 13, 2024 | 5.07 | 5.30 | 5.07 | 5.30 | 5.30 | 9,300 |
| Mar 12, 2024 | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | 1,300 |
| Mar 11, 2024 | 5.07 | 5.10 | 5.05 | 5.07 | 5.07 | 5,500 |
| Mar 8, 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 1,600 |
| Mar 7, 2024 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 14,300 |
| Mar 6, 2024 | 5.12 | 5.21 | 5.12 | 5.17 | 5.17 | 3,300 |
| Mar 5, 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 900 |
| Mar 4, 2024 | 5.17 | 5.24 | 5.12 | 5.13 | 5.13 | 2,600 |
| Mar 1, 2024 | 5.13 | 5.25 | 5.13 | 5.16 | 5.16 | 2,200 |
| Feb 29, 2024 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 3,700 |
| Feb 28, 2024 | 5.15 | 5.29 | 5.11 | 5.14 | 5.14 | 17,800 |
| Feb 27, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 3,700 |
| Feb 26, 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 1,700 |
| Feb 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 22, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 3,600 |
| Feb 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,100 |
| Feb 20, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,800 |
| Feb 16, 2024 | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | 300 |
| Feb 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 14, 2024 | 5.16 | 5.28 | 5.16 | 5.20 | 5.20 | 1,900 |
| Feb 13, 2024 | 5.20 | 5.27 | 5.17 | 5.17 | 5.17 | 2,100 |
| Feb 12, 2024 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 3,000 |
| Feb 9, 2024 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | 2,700 |
| Feb 8, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 400 |
| Feb 7, 2024 | 5.26 | 5.36 | 5.25 | 5.36 | 5.36 | 8,800 |
| Feb 6, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 200 |
| Feb 5, 2024 | 5.26 | 5.35 | 5.26 | 5.29 | 5.29 | 10,000 |
| Feb 2, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 1,300 |
| Feb 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| Jan 31, 2024 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | 6,900 |
| Jan 30, 2024 | 5.29 | 5.35 | 5.29 | 5.33 | 5.33 | 8,100 |
| Jan 29, 2024 | 5.29 | 5.38 | 5.28 | 5.28 | 5.28 | 10,000 |
| Jan 26, 2024 | 5.33 | 5.33 | 5.21 | 5.28 | 5.28 | 9,500 |
| Jan 25, 2024 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | 8,200 |
| Jan 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2,500 |
| Jan 23, 2024 | 5.41 | 5.47 | 5.31 | 5.31 | 5.31 | 14,000 |
| Jan 22, 2024 | 5.29 | 5.37 | 5.29 | 5.33 | 5.33 | 1,900 |
| Jan 19, 2024 | 5.26 | 5.27 | 5.22 | 5.22 | 5.22 | 11,500 |
| Jan 18, 2024 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | 1,800 |
| Jan 17, 2024 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 6,800 |
| Jan 16, 2024 | 5.26 | 5.37 | 5.23 | 5.23 | 5.23 | 4,600 |
| Jan 15, 2024 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | 200 |
| Jan 12, 2024 | 5.23 | 5.42 | 5.21 | 5.24 | 5.24 | 48,900 |
| Jan 11, 2024 | 5.47 | 5.54 | 5.47 | 5.50 | 5.50 | 13,100 |
| Jan 10, 2024 | 5.37 | 5.48 | 5.37 | 5.48 | 5.48 | 19,700 |
| Jan 9, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 800 |
| Jan 8, 2024 | 5.30 | 5.46 | 5.26 | 5.27 | 5.27 | 14,700 |
| Jan 5, 2024 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | 6,200 |
| Jan 4, 2024 | 5.23 | 5.40 | 5.22 | 5.35 | 5.35 | 16,900 |
| Jan 3, 2024 | 5.32 | 5.45 | 5.23 | 5.23 | 5.23 | 10,300 |
| Jan 2, 2024 | 5.38 | 5.45 | 5.32 | 5.39 | 5.39 | 10,900 |
| Dec 29, 2023 | 5.26 | 5.45 | 5.26 | 5.36 | 5.36 | 20,600 |
| Dec 28, 2023 | 5.17 | 5.25 | 5.17 | 5.20 | 5.20 | 6,000 |
| Dec 27, 2023 | 5.10 | 5.27 | 5.09 | 5.17 | 5.17 | 20,100 |
| Dec 22, 2023 | 5.18 | 5.25 | 5.09 | 5.09 | 5.09 | 31,100 |
| Dec 21, 2023 | 5.10 | 5.34 | 5.10 | 5.12 | 5.12 | 31,800 |
| Dec 20, 2023 | 5.09 | 5.18 | 5.05 | 5.10 | 5.10 | 27,400 |
| Dec 19, 2023 | 5.11 | 5.18 | 5.07 | 5.07 | 5.07 | 79,000 |
| Dec 18, 2023 | 5.18 | 5.18 | 5.10 | 5.11 | 5.11 | 18,700 |
| Dec 15, 2023 | 5.08 | 5.18 | 5.04 | 5.08 | 5.08 | 94,600 |
| Dec 14, 2023 | 5.25 | 5.25 | 5.05 | 5.09 | 5.09 | 20,100 |
| Dec 13, 2023 | 5.20 | 5.39 | 5.03 | 5.15 | 5.15 | 32,400 |
| Dec 12, 2023 | 5.27 | 5.55 | 5.17 | 5.25 | 5.25 | 35,100 |
| Dec 11, 2023 | 5.58 | 5.58 | 5.22 | 5.22 | 5.22 | 14,100 |
| Dec 8, 2023 | 5.23 | 5.33 | 5.20 | 5.20 | 5.20 | 26,100 |
| Dec 7, 2023 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | 29,100 |
| Dec 6, 2023 | 5.28 | 5.35 | 5.20 | 5.20 | 5.20 | 9,000 |
| Dec 5, 2023 | 5.64 | 5.64 | 5.29 | 5.38 | 5.38 | 8,100 |
| Dec 4, 2023 | 5.31 | 5.31 | 5.24 | 5.30 | 5.30 | 37,800 |
| Dec 1, 2023 | 5.37 | 5.37 | 5.32 | 5.35 | 5.35 | 25,400 |
| Nov 30, 2023 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 8,700 |
| Nov 29, 2023 | 5.48 | 5.48 | 5.34 | 5.34 | 5.34 | 18,800 |
| Nov 28, 2023 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | 27,200 |
| Nov 27, 2023 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | 8,400 |
| Nov 24, 2023 | 5.62 | 5.80 | 5.62 | 5.70 | 5.70 | 2,600 |
| Nov 23, 2023 | 5.77 | 5.78 | 5.66 | 5.70 | 5.70 | 11,600 |
| Nov 22, 2023 | 5.74 | 5.74 | 5.61 | 5.66 | 5.66 | 17,500 |
| Nov 21, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Nov 20, 2023 | 5.55 | 5.79 | 5.55 | 5.72 | 5.72 | 6,500 |
| Nov 17, 2023 | 5.75 | 5.75 | 5.53 | 5.54 | 5.54 | 67,200 |
| Nov 16, 2023 | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | 600 |
| Nov 15, 2023 | 5.79 | 5.82 | 5.67 | 5.69 | 5.69 | 8,300 |
| Nov 14, 2023 | 5.75 | 5.75 | 5.56 | 5.70 | 5.70 | 22,500 |
| Nov 13, 2023 | 5.76 | 5.80 | 5.72 | 5.72 | 5.72 | 1,000 |
| Nov 10, 2023 | 5.73 | 5.81 | 5.70 | 5.70 | 5.70 | 13,400 |
| Nov 9, 2023 | 5.76 | 5.85 | 5.76 | 5.76 | 5.76 | 11,800 |
| Nov 8, 2023 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 6,700 |
| Nov 7, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,000 |
| Nov 6, 2023 | 5.83 | 5.94 | 5.80 | 5.93 | 5.93 | 24,900 |
| Nov 3, 2023 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | 9,000 |
| Nov 2, 2023 | 5.74 | 5.82 | 5.69 | 5.72 | 5.72 | 14,600 |
| Nov 1, 2023 | 5.83 | 5.83 | 5.70 | 5.70 | 5.70 | 5,900 |
| Oct 31, 2023 | 5.82 | 5.83 | 5.80 | 5.83 | 5.83 | 12,200 |
| Oct 30, 2023 | 5.85 | 5.85 | 5.70 | 5.82 | 5.82 | 31,100 |
| Oct 27, 2023 | 5.76 | 5.77 | 5.64 | 5.65 | 5.65 | 1,300 |
| Oct 26, 2023 | 5.66 | 5.75 | 5.65 | 5.73 | 5.73 | 27,200 |
| Oct 25, 2023 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 2,200 |
| Oct 24, 2023 | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | 2,600 |
| Oct 23, 2023 | 5.61 | 5.67 | 5.60 | 5.65 | 5.65 | 15,800 |
| Oct 20, 2023 | 5.75 | 5.92 | 5.75 | 5.78 | 5.78 | 34,100 |
| Oct 19, 2023 | 5.73 | 5.94 | 5.73 | 5.75 | 5.75 | 4,600 |
| Oct 18, 2023 | 5.77 | 5.77 | 5.60 | 5.62 | 5.62 | 63,200 |
| Oct 17, 2023 | 5.84 | 5.96 | 5.69 | 5.85 | 5.85 | 34,600 |
| Oct 16, 2023 | 5.77 | 5.97 | 5.77 | 5.79 | 5.79 | 78,300 |
| Oct 13, 2023 | 5.89 | 5.89 | 5.77 | 5.81 | 5.81 | 4,300 |
| Oct 12, 2023 | 5.85 | 5.88 | 5.72 | 5.88 | 5.88 | 28,700 |
| Oct 11, 2023 | 5.70 | 5.82 | 5.65 | 5.82 | 5.82 | 32,000 |
| Oct 10, 2023 | 5.65 | 5.90 | 5.52 | 5.64 | 5.64 | 90,000 |
| Oct 6, 2023 | 5.63 | 5.78 | 5.21 | 5.56 | 5.56 | 410,200 |
| Oct 5, 2023 | 11.00 | 11.05 | 11.00 | 11.01 | 11.01 | 2,000 |
| Oct 4, 2023 | 11.84 | 11.84 | 10.83 | 10.90 | 10.90 | 9,600 |
| Oct 3, 2023 | 10.75 | 10.76 | 10.63 | 10.65 | 10.65 | 33,200 |
| Oct 2, 2023 | 11.05 | 11.06 | 10.79 | 10.85 | 10.85 | 14,500 |
| Sep 29, 2023 | 11.01 | 11.27 | 11.00 | 11.07 | 11.07 | 14,800 |
| Sep 28, 2023 | 11.10 | 11.31 | 10.75 | 11.14 | 11.14 | 33,800 |
| Sep 27, 2023 | 11.24 | 11.24 | 10.69 | 10.88 | 10.88 | 13,200 |
| Sep 26, 2023 | 11.38 | 11.38 | 10.70 | 10.75 | 10.75 | 19,700 |
| Sep 25, 2023 | 10.02 | 12.59 | 10.00 | 10.80 | 10.80 | 40,400 |
| Sep 22, 2023 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 18,500 |
| Sep 21, 2023 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 21,000 |
| Sep 20, 2023 | 10.31 | 10.31 | 10.14 | 10.15 | 10.15 | 4,500 |
| Sep 19, 2023 | 10.25 | 10.46 | 10.12 | 10.33 | 10.33 | 500 |
| Sep 18, 2023 | 10.70 | 10.70 | 10.37 | 10.37 | 10.37 | 7,000 |
| Sep 15, 2023 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 5,100 |
| Sep 14, 2023 | 10.10 | 11.15 | 9.95 | 10.70 | 10.70 | 47,400 |
| Sep 13, 2023 | 10.00 | 10.20 | 9.94 | 10.07 | 10.07 | 2,800 |
| Sep 12, 2023 | 10.17 | 10.18 | 9.98 | 9.98 | 9.98 | 12,600 |
| Sep 11, 2023 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 900 |
| Sep 8, 2023 | 10.29 | 10.35 | 10.29 | 10.35 | 10.35 | 1,800 |
| Sep 7, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 4,600 |
| Sep 6, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1,900 |
| Sep 5, 2023 | 10.38 | 10.39 | 10.33 | 10.33 | 10.33 | 700 |
| Sep 1, 2023 | 10.28 | 10.39 | 10.28 | 10.35 | 10.35 | 800 |
| Aug 31, 2023 | 10.22 | 10.30 | 10.21 | 10.30 | 10.30 | 1,000 |
| Aug 30, 2023 | 10.12 | 10.40 | 9.86 | 10.30 | 10.30 | 12,100 |
| Aug 29, 2023 | 10.29 | 10.29 | 10.09 | 10.20 | 10.20 | 4,800 |
| Aug 28, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Aug 25, 2023 | 10.15 | 10.42 | 10.15 | 10.42 | 10.42 | 19,900 |
| Aug 24, 2023 | 10.05 | 10.10 | 10.05 | 10.07 | 10.07 | 5,900 |
| Aug 23, 2023 | 9.99 | 10.15 | 9.99 | 10.15 | 10.15 | 17,200 |
| Aug 22, 2023 | 10.10 | 10.14 | 10.00 | 10.00 | 10.00 | 2,400 |
| Aug 21, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 29,500 |
| Aug 18, 2023 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 11,200 |
| Aug 17, 2023 | 10.01 | 10.09 | 10.01 | 10.09 | 10.09 | 1,400 |
| Aug 16, 2023 | 10.00 | 10.20 | 9.98 | 10.00 | 10.00 | 2,000 |
| Aug 15, 2023 | 10.00 | 10.01 | 9.93 | 9.95 | 9.95 | 14,400 |
| Aug 14, 2023 | 10.00 | 10.20 | 9.99 | 10.20 | 10.20 | 7,200 |
| Aug 11, 2023 | 10.00 | 10.26 | 10.00 | 10.06 | 10.06 | 2,600 |
| Aug 10, 2023 | 10.01 | 10.17 | 10.00 | 10.00 | 10.00 | 2,700 |
| Aug 9, 2023 | 10.01 | 10.23 | 9.95 | 10.00 | 10.00 | 5,000 |
| Aug 8, 2023 | 10.05 | 10.80 | 9.91 | 10.00 | 10.00 | 45,700 |
| Aug 4, 2023 | 10.40 | 10.45 | 9.60 | 10.05 | 10.05 | 73,300 |
| Aug 3, 2023 | 10.39 | 10.39 | 9.93 | 10.23 | 10.23 | 249,500 |
| Aug 2, 2023 | 11.62 | 12.30 | 8.15 | 9.98 | 9.98 | 484,500 |
| Aug 1, 2023 | 12.55 | 12.57 | 9.85 | 11.00 | 11.00 | 34,800 |
| Jul 31, 2023 | 12.55 | 12.62 | 12.55 | 12.59 | 12.59 | 3,200 |
| Jul 28, 2023 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | 6,200 |
| Jul 27, 2023 | 12.71 | 12.71 | 12.66 | 12.67 | 12.67 | 8,700 |
| Jul 26, 2023 | 12.70 | 12.71 | 12.69 | 12.69 | 12.69 | 24,300 |
| Jul 25, 2023 | 12.70 | 12.70 | 12.69 | 12.69 | 12.69 | 12,400 |
| Jul 24, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jul 21, 2023 | 12.70 | 12.70 | 12.69 | 12.70 | 12.70 | 15,400 |
| Jul 20, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 27,900 |
| Jul 19, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 10,600 |
| Jul 18, 2023 | 12.69 | 12.71 | 12.69 | 12.71 | 12.71 | 1,700 |
| Jul 17, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 100 |
| Jul 14, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 10,300 |
| Jul 13, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jul 12, 2023 | 12.70 | 12.70 | 12.68 | 12.70 | 12.70 | 188,300 |
| Jul 11, 2023 | 12.70 | 12.71 | 12.70 | 12.71 | 12.71 | 34,800 |
| Jul 10, 2023 | 12.70 | 12.72 | 12.68 | 12.68 | 12.68 | 50,500 |
| Jul 7, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 3,200 |
| Jul 6, 2023 | 12.83 | 12.83 | 12.73 | 12.73 | 12.73 | 28,300 |
| Jul 5, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5,000 |
| Jul 4, 2023 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 4,700 |
| Jun 30, 2023 | 12.83 | 12.83 | 12.74 | 12.75 | 12.75 | 35,500 |
| Jun 29, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 28, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1,100 |
| Jun 27, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 400 |
| Jun 26, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
| Jun 23, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jun 22, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 400 |
| Jun 21, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 20, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 700 |
| Jun 19, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 16, 2023 | 12.81 | 12.82 | 12.78 | 12.80 | 12.80 | 54,600 |
| Jun 15, 2023 | 0.03 Dividend | |||||
| Jun 15, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
| Jun 14, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 100 |
| Jun 13, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.83 | - |
| Jun 12, 2023 | 12.80 | 12.86 | 12.80 | 12.86 | 12.83 | 1,900 |
| Jun 9, 2023 | 12.81 | 12.82 | 12.81 | 12.82 | 12.79 | 1,400 |
| Jun 8, 2023 | 12.79 | 12.80 | 12.79 | 12.80 | 12.77 | 2,800 |
| Jun 7, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.75 | 100 |
| Jun 6, 2023 | 12.80 | 12.81 | 12.80 | 12.81 | 12.78 | 1,000 |
| Jun 5, 2023 | 12.79 | 12.80 | 12.78 | 12.80 | 12.77 | 1,700 |
| Jun 2, 2023 | 12.82 | 12.84 | 12.78 | 12.84 | 12.81 | 900 |
| Jun 1, 2023 | 12.80 | 12.85 | 12.80 | 12.80 | 12.77 | 5,400 |
| May 31, 2023 | 12.83 | 12.85 | 12.82 | 12.85 | 12.82 | 1,200 |
| May 30, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.84 | 100 |
| May 29, 2023 | 12.85 | 12.88 | 12.85 | 12.88 | 12.85 | 1,300 |
| May 26, 2023 | 12.75 | 12.85 | 12.75 | 12.85 | 12.82 | 15,200 |
| May 25, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.73 | 500 |
| May 24, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.73 | - |
| May 23, 2023 | 12.79 | 12.79 | 12.75 | 12.76 | 12.73 | 5,100 |
| May 19, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.76 | 1,000 |
| May 18, 2023 | 12.76 | 12.79 | 12.75 | 12.79 | 12.76 | 800 |
| May 17, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 1,500 |
| May 16, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | 500 |
| May 15, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | - |
| May 12, 2023 | 12.83 | 12.83 | 12.80 | 12.83 | 12.80 | 700 |
| May 11, 2023 | 12.77 | 12.83 | 12.77 | 12.83 | 12.80 | 1,800 |
| May 10, 2023 | 12.84 | 12.84 | 12.80 | 12.81 | 12.78 | 2,400 |
| May 9, 2023 | 12.79 | 12.80 | 12.75 | 12.80 | 12.77 | 7,600 |
| May 8, 2023 | 12.80 | 12.80 | 12.72 | 12.74 | 12.71 | 19,600 |
| May 5, 2023 | 12.82 | 12.84 | 12.75 | 12.76 | 12.73 | 167,100 |
| May 4, 2023 | 12.80 | 12.82 | 12.77 | 12.82 | 12.79 | 43,300 |
| May 3, 2023 | 12.80 | 12.80 | 12.79 | 12.80 | 12.77 | 22,700 |
| May 2, 2023 | 12.70 | 12.82 | 12.70 | 12.80 | 12.77 | 34,100 |
| May 1, 2023 | 12.73 | 12.75 | 12.73 | 12.75 | 12.72 | 18,600 |
| Apr 28, 2023 | 12.70 | 12.74 | 12.70 | 12.73 | 12.70 | 76,800 |
| Apr 27, 2023 | 12.70 | 12.70 | 12.63 | 12.64 | 12.61 | 18,500 |
| Apr 26, 2023 | 12.72 | 12.73 | 12.70 | 12.70 | 12.67 | 3,800 |
Related Tickers
REKO.V Reko International Group Inc.
4.6000
0.00%
AAT.V ATI Airtest Technologies Inc.
0.0250
0.00%
JCSE JE Cleantech Holdings Limited
0.7200
-5.26%
ATS.TO ATS Corporation
45.10
+0.56%
SIS.TO Savaria Corporation
16.55
-0.66%
ATS ATS Corporation
33.03
+0.70%
GRC The Gorman-Rupp Company
33.38
+6.14%
BHEL.NS Bharat Heavy Electricals Limited
278.85
+2.67%
XYL Xylem Inc.
132.40
+1.37%
BW Babcock & Wilcox Enterprises, Inc.
1.0400
+4.00%