TSXV - Delayed Quote • CAD
The Westaim Corporation (WED.V)
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 | 3.6900 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 29,600 |
| Apr 25, 2024 | 3.7800 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 76,400 |
| Apr 24, 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 103,100 |
| Apr 23, 2024 | 3.7100 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 46,800 |
| Apr 22, 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 33,100 |
| Apr 19, 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 52,600 |
| Apr 18, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 28,100 |
| Apr 17, 2024 | 3.6600 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 115,800 |
| Apr 16, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 61,600 |
| Apr 15, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 37,600 |
| Apr 12, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 59,100 |
| Apr 11, 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 73,400 |
| Apr 10, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 107,700 |
| Apr 9, 2024 | 3.5300 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 74,700 |
| Apr 8, 2024 | 3.5700 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 301,900 |
| Apr 5, 2024 | 3.5900 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 207,300 |
| Apr 4, 2024 | 3.6000 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 333,100 |
| Apr 3, 2024 | 3.6000 | 3.6500 | 3.5500 | 3.5800 | 3.5800 | 379,300 |
| Apr 2, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6000 | 3.6000 | 337,500 |
| Apr 1, 2024 | 3.6900 | 3.6900 | 3.5500 | 3.6200 | 3.6200 | 678,500 |
| Mar 28, 2024 | 3.6800 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 95,200 |
| Mar 27, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 41,600 |
| Mar 26, 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 235,800 |
| Mar 25, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 101,300 |
| Mar 22, 2024 | 3.7300 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 110,700 |
| Mar 21, 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 100,800 |
| Mar 20, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 173,600 |
| Mar 19, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 164,500 |
| Mar 18, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.6300 | 64,700 |
| Mar 15, 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5900 | 34,100 |
| Mar 14, 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5500 | 3.5500 | 37,300 |
| Mar 13, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 35,000 |
| Mar 12, 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5900 | 3.5900 | 38,300 |
| Mar 11, 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5800 | 3.5800 | 91,300 |
| Mar 8, 2024 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 60,700 |
| Mar 7, 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 137,100 |
| Mar 6, 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 47,200 |
| Mar 5, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 64,100 |
| Mar 4, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 118,300 |
| Mar 1, 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 18,900 |
| Feb 29, 2024 | 3.3800 | 3.6100 | 3.3800 | 3.6000 | 3.6000 | 66,500 |
| Feb 28, 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6100 | 3.6100 | 19,700 |
| Feb 27, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.6300 | 20,500 |
| Feb 26, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 59,800 |
| Feb 23, 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 282,400 |
| Feb 22, 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 206,700 |
| Feb 21, 2024 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 60,900 |
| Feb 20, 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 169,000 |
| Feb 16, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 238,300 |
| Feb 15, 2024 | 3.5700 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 50,100 |
| Feb 14, 2024 | 3.5600 | 3.5700 | 3.5600 | 3.5700 | 3.5700 | 24,600 |
| Feb 13, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 107,400 |
| Feb 12, 2024 | 3.5700 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 664,900 |
| Feb 9, 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 23,100 |
| Feb 8, 2024 | 3.5700 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 117,400 |
| Feb 7, 2024 | 3.5800 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 290,100 |
| Feb 6, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 34,300 |
| Feb 5, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 125,300 |
| Feb 2, 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 92,100 |
| Feb 1, 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 96,100 |
| Jan 31, 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6100 | 3.6100 | 55,800 |
| Jan 30, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 51,200 |
| Jan 29, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 61,500 |
| Jan 26, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 79,300 |
| Jan 25, 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 148,400 |
| Jan 24, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 71,900 |
| Jan 23, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 77,400 |
| Jan 22, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 198,300 |
| Jan 19, 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 96,800 |
| Jan 18, 2024 | 3.6600 | 3.6700 | 3.6500 | 3.6700 | 3.6700 | 66,000 |
| Jan 17, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 116,200 |
| Jan 16, 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6700 | 3.6700 | 122,500 |
| Jan 15, 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 48,800 |
| Jan 12, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 85,700 |
| Jan 11, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 199,900 |
| Jan 10, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 52,800 |
| Jan 9, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 162,400 |
| Jan 8, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 287,400 |
| Jan 5, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 324,800 |
| Jan 4, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 90,600 |
| Jan 3, 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 27,700 |
| Jan 2, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 116,000 |
| Dec 29, 2023 | 3.7900 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 108,000 |
| Dec 28, 2023 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 39,700 |
| Dec 27, 2023 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 60,200 |
| Dec 22, 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 289,200 |
| Dec 21, 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.8200 | 10,700 |
| Dec 20, 2023 | 3.8300 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 23,700 |
| Dec 19, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 141,100 |
| Dec 18, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 37,000 |
| Dec 15, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 12,100 |
| Dec 14, 2023 | 3.8400 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 40,500 |
| Dec 13, 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.8400 | 58,700 |
| Dec 12, 2023 | 3.7900 | 3.8700 | 3.7900 | 3.8300 | 3.8300 | 155,400 |
| Dec 11, 2023 | 3.8500 | 3.8500 | 3.8200 | 3.8500 | 3.8500 | 23,300 |
| Dec 8, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 95,100 |
| Dec 7, 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8400 | 3.8400 | 96,100 |
| Dec 6, 2023 | 3.9200 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 117,300 |
| Dec 5, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 58,000 |
| Dec 4, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 38,800 |
| Dec 1, 2023 | 3.8800 | 3.8800 | 3.8500 | 3.8700 | 3.8700 | 55,700 |
| Nov 30, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 34,800 |
| Nov 29, 2023 | 3.8500 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 112,300 |
| Nov 28, 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 218,400 |
| Nov 27, 2023 | 3.7900 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 85,200 |
| Nov 24, 2023 | 3.8100 | 3.8400 | 3.7500 | 3.7900 | 3.7900 | 1,005,400 |
| Nov 23, 2023 | 3.7700 | 3.8200 | 3.7700 | 3.8200 | 3.8200 | 7,000 |
| Nov 22, 2023 | 3.8200 | 3.8200 | 3.7800 | 3.8100 | 3.8100 | 38,100 |
| Nov 21, 2023 | 3.7700 | 3.8200 | 3.7700 | 3.8000 | 3.8000 | 31,100 |
| Nov 20, 2023 | 3.7900 | 3.8100 | 3.7600 | 3.8000 | 3.8000 | 56,900 |
| Nov 17, 2023 | 3.7900 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 62,400 |
| Nov 16, 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 54,900 |
| Nov 15, 2023 | 3.8900 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 44,500 |
| Nov 14, 2023 | 3.7900 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 184,400 |
| Nov 13, 2023 | 3.6900 | 3.7700 | 3.6900 | 3.7500 | 3.7500 | 24,900 |
| Nov 10, 2023 | 3.7000 | 3.8000 | 3.6400 | 3.8000 | 3.8000 | 180,100 |
| Nov 9, 2023 | 3.7500 | 3.7900 | 3.6800 | 3.7300 | 3.7300 | 96,600 |
| Nov 8, 2023 | 3.7800 | 3.8000 | 3.7300 | 3.7600 | 3.7600 | 58,700 |
| Nov 7, 2023 | 3.6100 | 3.7700 | 3.6100 | 3.7500 | 3.7500 | 3,043,400 |
| Nov 6, 2023 | 3.6300 | 3.6400 | 3.5900 | 3.5900 | 3.5900 | 18,400 |
| Nov 3, 2023 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 20,300 |
| Nov 2, 2023 | 3.6700 | 3.6700 | 3.6200 | 3.6600 | 3.6600 | 222,300 |
| Nov 1, 2023 | 3.6700 | 3.6700 | 3.6300 | 3.6600 | 3.6600 | 154,000 |
| Oct 31, 2023 | 3.6700 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 111,600 |
| Oct 30, 2023 | 3.6200 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 75,700 |
| Oct 27, 2023 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 92,300 |
| Oct 26, 2023 | 3.6000 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 549,800 |
| Oct 25, 2023 | 3.5900 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 138,600 |
| Oct 24, 2023 | 3.5700 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 772,000 |
| Oct 23, 2023 | 3.5800 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 47,900 |
| Oct 20, 2023 | 3.6000 | 3.6900 | 3.6000 | 3.6400 | 3.6400 | 254,900 |
| Oct 19, 2023 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 21,000 |
| Oct 18, 2023 | 3.6400 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 41,900 |
| Oct 17, 2023 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 21,300 |
| Oct 16, 2023 | 3.7100 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 140,800 |
| Oct 13, 2023 | 3.6600 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 789,600 |
| Oct 12, 2023 | 3.7200 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 67,000 |
| Oct 11, 2023 | 3.6000 | 3.7300 | 3.5900 | 3.7200 | 3.7200 | 238,900 |
| Oct 10, 2023 | 3.5900 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 106,400 |
| Oct 6, 2023 | 3.5700 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 90,100 |
| Oct 5, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 145,600 |
| Oct 4, 2023 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 60,300 |
| Oct 3, 2023 | 3.5400 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 212,300 |
| Oct 2, 2023 | 3.5300 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 332,200 |
| Sep 29, 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 162,100 |
| Sep 28, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 64,900 |
| Sep 27, 2023 | 3.5100 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 95,600 |
| Sep 26, 2023 | 3.5600 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 67,900 |
| Sep 25, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 74,300 |
| Sep 22, 2023 | 3.4900 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 409,000 |
| Sep 21, 2023 | 3.4900 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | 50,400 |
| Sep 20, 2023 | 3.5100 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 296,400 |
| Sep 19, 2023 | 3.5000 | 3.5400 | 3.4400 | 3.5100 | 3.5100 | 60,400 |
| Sep 18, 2023 | 3.4900 | 3.5100 | 3.4700 | 3.5100 | 3.5100 | 72,300 |
| Sep 15, 2023 | 3.4900 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 139,600 |
| Sep 14, 2023 | 3.5100 | 3.5700 | 3.4900 | 3.4900 | 3.4900 | 55,200 |
| Sep 13, 2023 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 22,400 |
| Sep 12, 2023 | 3.5400 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 191,900 |
| Sep 11, 2023 | 3.5500 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 163,600 |
| Sep 8, 2023 | 3.5600 | 3.5800 | 3.5600 | 3.5700 | 3.5700 | 925,100 |
| Sep 7, 2023 | 3.5700 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 317,600 |
| Sep 6, 2023 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 119,900 |
| Sep 5, 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 166,100 |
| Sep 1, 2023 | 3.5100 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 5,200 |
| Aug 31, 2023 | 3.5000 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 93,600 |
| Aug 30, 2023 | 3.4600 | 3.5800 | 3.4600 | 3.4900 | 3.4900 | 107,600 |
| Aug 29, 2023 | 3.4700 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 43,800 |
| Aug 28, 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 10,400 |
| Aug 25, 2023 | 3.5200 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 68,300 |
| Aug 24, 2023 | 3.5600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 37,700 |
| Aug 23, 2023 | 3.5500 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 100,300 |
| Aug 22, 2023 | 3.5200 | 3.5600 | 3.5100 | 3.5400 | 3.5400 | 87,800 |
| Aug 21, 2023 | 3.5300 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 105,900 |
| Aug 18, 2023 | 3.5300 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 56,800 |
| Aug 17, 2023 | 3.5500 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 118,000 |
| Aug 16, 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 26,400 |
| Aug 15, 2023 | 3.5900 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 10,400 |
| Aug 14, 2023 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 23,400 |
| Aug 11, 2023 | 3.5200 | 3.6200 | 3.5200 | 3.5800 | 3.5800 | 121,100 |
| Aug 10, 2023 | 3.5100 | 3.5800 | 3.5100 | 3.5700 | 3.5700 | 39,300 |
| Aug 9, 2023 | 3.5200 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 37,800 |
| Aug 8, 2023 | 3.5200 | 3.5600 | 3.4900 | 3.5600 | 3.5600 | 36,500 |
| Aug 4, 2023 | 3.5300 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 17,800 |
| Aug 3, 2023 | 3.5300 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 53,300 |
| Aug 2, 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 13,300 |
| Aug 1, 2023 | 3.5400 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 8,800 |
| Jul 31, 2023 | 3.5100 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 60,600 |
| Jul 28, 2023 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 56,900 |
| Jul 27, 2023 | 3.5700 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 54,000 |
| Jul 26, 2023 | 3.6000 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 103,600 |
| Jul 25, 2023 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 84,500 |
| Jul 24, 2023 | 3.5700 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 66,500 |
| Jul 21, 2023 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 25,700 |
| Jul 20, 2023 | 3.5900 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 66,200 |
| Jul 19, 2023 | 3.5500 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 10,900 |
| Jul 18, 2023 | 3.6100 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 78,700 |
| Jul 17, 2023 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 5,800 |
| Jul 14, 2023 | 3.6300 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 154,300 |
| Jul 13, 2023 | 3.6400 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 16,900 |
| Jul 12, 2023 | 3.5400 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 53,400 |
| Jul 11, 2023 | 3.5400 | 3.6500 | 3.5300 | 3.6200 | 3.6200 | 44,500 |
| Jul 10, 2023 | 3.6300 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 125,100 |
| Jul 7, 2023 | 3.6000 | 3.6200 | 3.5600 | 3.5900 | 3.5900 | 21,400 |
| Jul 6, 2023 | 3.6500 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 50,100 |
| Jul 5, 2023 | 3.6500 | 3.6500 | 3.5100 | 3.6000 | 3.6000 | 71,100 |
| Jul 4, 2023 | 3.6000 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 49,600 |
| Jun 30, 2023 | 3.6300 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 26,400 |
| Jun 29, 2023 | 3.6100 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 24,200 |
| Jun 28, 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 14,800 |
| Jun 27, 2023 | 3.6200 | 3.6200 | 3.5700 | 3.6100 | 3.6100 | 46,600 |
| Jun 26, 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 87,400 |
| Jun 23, 2023 | 3.6600 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 29,900 |
| Jun 22, 2023 | 3.7300 | 3.7300 | 3.6500 | 3.6600 | 3.6600 | 47,200 |
| Jun 21, 2023 | 3.6500 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 59,600 |
| Jun 20, 2023 | 3.5900 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 9,000 |
| Jun 19, 2023 | 3.6800 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 3,390,600 |
| Jun 16, 2023 | 3.6400 | 3.6700 | 3.5900 | 3.6500 | 3.6500 | 1,108,600 |
| Jun 15, 2023 | 3.5600 | 3.6000 | 3.4500 | 3.5900 | 3.5900 | 49,800 |
| Jun 14, 2023 | 3.5700 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 1,976,300 |
| Jun 13, 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5700 | 3.5700 | 407,200 |
| Jun 12, 2023 | 3.5900 | 3.5900 | 3.5400 | 3.5400 | 3.5400 | 409,700 |
| Jun 9, 2023 | 3.6000 | 3.6000 | 3.5500 | 3.5900 | 3.5900 | 293,000 |
| Jun 8, 2023 | 3.5500 | 3.6600 | 3.5400 | 3.5700 | 3.5700 | 215,900 |
| Jun 7, 2023 | 3.4800 | 3.5800 | 3.4700 | 3.5500 | 3.5500 | 748,700 |
| Jun 6, 2023 | 3.4400 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 65,800 |
| Jun 5, 2023 | 3.3400 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 103,000 |
| Jun 2, 2023 | 3.3800 | 3.3900 | 3.3000 | 3.3700 | 3.3700 | 87,400 |
| Jun 1, 2023 | 3.3200 | 3.3700 | 3.3100 | 3.3600 | 3.3600 | 32,000 |
| May 31, 2023 | 3.3500 | 3.3500 | 3.2500 | 3.3200 | 3.3200 | 96,700 |
| May 30, 2023 | 3.2500 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 109,300 |
| May 29, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 700 |
| May 26, 2023 | 3.2900 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 100,500 |
| May 25, 2023 | 3.2900 | 3.3300 | 3.2300 | 3.3300 | 3.3300 | 33,300 |
| May 24, 2023 | 3.3000 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 184,200 |
| May 23, 2023 | 3.2400 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 130,100 |
| May 19, 2023 | 3.1000 | 3.2800 | 3.0900 | 3.2400 | 3.2400 | 204,100 |
| May 18, 2023 | 3.0700 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 569,100 |
| May 17, 2023 | 3.0600 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 155,700 |
| May 16, 2023 | 3.0500 | 3.0700 | 3.0400 | 3.0700 | 3.0700 | 290,400 |
| May 15, 2023 | 3.0400 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 183,600 |
| May 12, 2023 | 2.9900 | 3.0400 | 2.9800 | 3.0300 | 3.0300 | 225,600 |
| May 11, 2023 | 3.0000 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 609,600 |
| May 10, 2023 | 2.8900 | 3.0000 | 2.8900 | 3.0000 | 3.0000 | 361,700 |
| May 9, 2023 | 2.9100 | 2.9400 | 2.9100 | 2.9200 | 2.9200 | 587,900 |
| May 8, 2023 | 2.8100 | 2.9400 | 2.8100 | 2.9100 | 2.9100 | 217,000 |
| May 5, 2023 | 2.9300 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 17,800 |
| May 4, 2023 | 2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 465,500 |
| May 3, 2023 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 539,000 |
| May 2, 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 382,400 |
| May 1, 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 149,400 |
| Apr 28, 2023 | 2.9400 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 384,700 |
| Apr 27, 2023 | 3.0000 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 155,900 |
| Apr 26, 2023 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 26,100 |
Related Tickers
FIH-U.TO Fairfax India Holdings Corporation
14.74
-1.60%
FRMO FRMO Corporation
7.20
-1.10%
CSOC-A.V Canso Select Opportunities Corporation
2.2900
0.00%
F5X.F Fairfax India Holdings Corp
13.80
+1.47%
F5X.BE Fairfax India Holdings Corp
13.80
-1.43%
ASHM.L Ashmore Group Plc
186.10
+1.75%
ALLFG.AS Allfunds Group plc
6.04
+0.33%
GCG.TO Guardian Capital Group Limited
46.25
-1.60%
PNI.AX Pinnacle Investment Management Group Limited
11.00
-2.48%
RSF RiverNorth Capital and Income Fund, Inc.
15.23
+0.53%