Toronto - Delayed Quote • CAD
Westshore Terminals Investment Corporation (WTE.TO)
At close: April 26 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.99 | 26.35 | 25.72 | 26.16 | 26.16 | 74,400 |
Apr 25, 2024 | 25.10 | 26.03 | 25.01 | 25.80 | 25.80 | 92,900 |
Apr 24, 2024 | 26.09 | 26.09 | 25.32 | 25.40 | 25.40 | 62,700 |
Apr 23, 2024 | 24.88 | 25.68 | 24.88 | 25.60 | 25.60 | 46,400 |
Apr 22, 2024 | 25.17 | 25.22 | 24.90 | 24.99 | 24.99 | 29,200 |
Apr 19, 2024 | 25.09 | 25.27 | 24.93 | 25.03 | 25.03 | 58,500 |
Apr 18, 2024 | 24.87 | 25.16 | 24.80 | 25.14 | 25.14 | 50,000 |
Apr 17, 2024 | 25.04 | 25.19 | 24.93 | 24.95 | 24.95 | 56,200 |
Apr 16, 2024 | 25.15 | 25.27 | 24.89 | 24.89 | 24.89 | 31,900 |
Apr 15, 2024 | 25.74 | 25.75 | 24.92 | 25.08 | 25.08 | 108,700 |
Apr 12, 2024 | 26.05 | 26.05 | 25.56 | 25.74 | 25.74 | 57,700 |
Apr 11, 2024 | 25.40 | 26.76 | 25.08 | 26.05 | 26.05 | 111,700 |
Apr 10, 2024 | 25.11 | 25.29 | 25.04 | 25.29 | 25.29 | 42,400 |
Apr 9, 2024 | 25.29 | 25.43 | 25.15 | 25.36 | 25.36 | 32,400 |
Apr 8, 2024 | 25.36 | 25.39 | 24.94 | 25.24 | 25.24 | 115,400 |
Apr 5, 2024 | 25.01 | 25.30 | 24.80 | 25.27 | 25.27 | 76,600 |
Apr 4, 2024 | 25.56 | 25.56 | 24.97 | 25.11 | 25.11 | 72,900 |
Apr 3, 2024 | 25.30 | 25.60 | 25.08 | 25.56 | 25.56 | 82,300 |
Apr 2, 2024 | 25.12 | 25.20 | 24.90 | 25.17 | 25.17 | 50,500 |
Apr 1, 2024 | 25.51 | 25.78 | 25.05 | 25.20 | 25.20 | 46,600 |
Mar 28, 2024 | 25.61 | 25.92 | 25.59 | 25.62 | 25.62 | 98,500 |
Mar 27, 2024 | 0.73 Dividend | |||||
Mar 27, 2024 | 26.00 | 26.00 | 25.53 | 25.61 | 25.61 | 50,200 |
Mar 26, 2024 | 26.15 | 26.44 | 26.05 | 26.23 | 25.50 | 64,800 |
Mar 25, 2024 | 26.35 | 26.68 | 26.17 | 26.23 | 25.50 | 56,700 |
Mar 22, 2024 | 26.14 | 26.46 | 25.87 | 26.18 | 25.46 | 67,300 |
Mar 21, 2024 | 25.93 | 26.11 | 25.78 | 26.07 | 25.35 | 103,400 |
Mar 20, 2024 | 25.94 | 26.13 | 25.66 | 25.93 | 25.21 | 67,300 |
Mar 19, 2024 | 25.70 | 26.12 | 25.70 | 25.94 | 25.22 | 76,800 |
Mar 18, 2024 | 25.98 | 26.03 | 25.52 | 25.81 | 25.10 | 62,400 |
Mar 15, 2024 | 25.53 | 25.91 | 25.53 | 25.88 | 25.16 | 148,200 |
Mar 14, 2024 | 26.02 | 26.02 | 25.45 | 25.63 | 24.92 | 35,900 |
Mar 13, 2024 | 25.80 | 26.02 | 25.45 | 25.69 | 24.98 | 86,500 |
Mar 12, 2024 | 26.20 | 26.21 | 25.48 | 25.80 | 25.09 | 79,600 |
Mar 11, 2024 | 25.20 | 27.91 | 25.20 | 26.20 | 25.48 | 191,000 |
Mar 8, 2024 | 25.49 | 25.50 | 25.24 | 25.35 | 24.65 | 32,100 |
Mar 7, 2024 | 25.26 | 25.36 | 25.00 | 25.30 | 24.60 | 56,300 |
Mar 6, 2024 | 25.10 | 25.53 | 25.10 | 25.26 | 24.56 | 43,700 |
Mar 5, 2024 | 25.37 | 25.65 | 25.02 | 25.24 | 24.54 | 66,400 |
Mar 4, 2024 | 25.21 | 25.44 | 25.05 | 25.39 | 24.69 | 71,000 |
Mar 1, 2024 | 25.57 | 25.69 | 25.13 | 25.25 | 24.55 | 108,800 |
Feb 29, 2024 | 25.57 | 25.83 | 25.37 | 25.42 | 24.72 | 49,700 |
Feb 28, 2024 | 25.58 | 26.09 | 25.58 | 25.79 | 25.08 | 47,700 |
Feb 27, 2024 | 26.09 | 26.23 | 25.62 | 25.70 | 24.99 | 44,800 |
Feb 26, 2024 | 26.00 | 26.04 | 25.33 | 25.58 | 24.87 | 34,700 |
Feb 23, 2024 | 25.68 | 26.25 | 25.68 | 26.10 | 25.38 | 36,500 |
Feb 22, 2024 | 25.81 | 25.94 | 25.68 | 25.86 | 25.15 | 35,700 |
Feb 21, 2024 | 25.66 | 25.98 | 25.51 | 25.91 | 25.19 | 37,600 |
Feb 20, 2024 | 25.52 | 25.68 | 25.37 | 25.61 | 24.90 | 43,200 |
Feb 16, 2024 | 25.94 | 25.99 | 25.41 | 25.54 | 24.83 | 48,500 |
Feb 15, 2024 | 25.63 | 26.01 | 25.62 | 25.89 | 25.17 | 66,400 |
Feb 14, 2024 | 25.65 | 25.76 | 25.49 | 25.73 | 25.02 | 59,800 |
Feb 13, 2024 | 26.06 | 26.19 | 25.47 | 25.63 | 24.92 | 61,500 |
Feb 12, 2024 | 26.60 | 26.73 | 26.40 | 26.41 | 25.68 | 43,800 |
Feb 9, 2024 | 26.85 | 27.19 | 26.56 | 26.60 | 25.86 | 46,600 |
Feb 8, 2024 | 27.25 | 27.45 | 27.06 | 27.07 | 26.32 | 52,800 |
Feb 7, 2024 | 27.40 | 27.80 | 27.21 | 27.35 | 26.59 | 61,600 |
Feb 6, 2024 | 27.10 | 27.77 | 27.10 | 27.35 | 26.59 | 77,500 |
Feb 5, 2024 | 27.99 | 27.99 | 27.12 | 27.29 | 26.54 | 55,700 |
Feb 2, 2024 | 27.41 | 27.98 | 27.00 | 27.87 | 27.10 | 140,900 |
Feb 1, 2024 | 28.42 | 29.08 | 27.04 | 27.45 | 26.69 | 217,300 |
Jan 31, 2024 | 28.69 | 28.86 | 28.36 | 28.40 | 27.62 | 60,200 |
Jan 30, 2024 | 28.29 | 28.59 | 27.96 | 28.45 | 27.66 | 48,600 |
Jan 29, 2024 | 28.17 | 28.60 | 28.04 | 28.23 | 27.45 | 65,400 |
Jan 26, 2024 | 28.00 | 28.53 | 27.80 | 28.38 | 27.60 | 67,900 |
Jan 25, 2024 | 27.60 | 28.13 | 27.26 | 28.04 | 27.26 | 68,800 |
Jan 24, 2024 | 27.35 | 27.60 | 27.00 | 27.03 | 26.28 | 61,600 |
Jan 23, 2024 | 26.97 | 27.36 | 26.85 | 27.31 | 26.56 | 72,500 |
Jan 22, 2024 | 26.57 | 26.92 | 26.37 | 26.85 | 26.11 | 71,300 |
Jan 19, 2024 | 27.10 | 27.22 | 26.11 | 26.49 | 25.76 | 190,600 |
Jan 18, 2024 | 26.99 | 27.40 | 26.89 | 27.08 | 26.33 | 129,800 |
Jan 17, 2024 | 28.10 | 28.12 | 26.86 | 26.99 | 26.24 | 159,700 |
Jan 16, 2024 | 28.72 | 28.72 | 27.99 | 28.18 | 27.40 | 46,200 |
Jan 15, 2024 | 28.22 | 28.68 | 28.16 | 28.65 | 27.86 | 21,200 |
Jan 12, 2024 | 28.58 | 28.67 | 28.24 | 28.34 | 27.56 | 36,400 |
Jan 11, 2024 | 28.11 | 28.60 | 27.97 | 28.48 | 27.69 | 47,200 |
Jan 10, 2024 | 27.91 | 28.38 | 27.89 | 28.34 | 27.56 | 33,500 |
Jan 9, 2024 | 28.76 | 28.76 | 28.35 | 28.54 | 27.75 | 59,300 |
Jan 8, 2024 | 28.31 | 28.67 | 28.10 | 28.67 | 27.88 | 51,100 |
Jan 5, 2024 | 27.90 | 28.22 | 27.77 | 28.19 | 27.41 | 54,300 |
Jan 4, 2024 | 27.41 | 28.16 | 27.41 | 28.16 | 27.38 | 38,500 |
Jan 3, 2024 | 27.83 | 27.83 | 27.46 | 27.73 | 26.96 | 30,000 |
Jan 2, 2024 | 27.37 | 27.72 | 27.20 | 27.70 | 26.93 | 47,500 |
Dec 29, 2023 | 27.50 | 27.54 | 27.23 | 27.42 | 26.66 | 25,600 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 28, 2023 | 27.64 | 27.64 | 27.28 | 27.35 | 26.59 | 32,600 |
Dec 27, 2023 | 27.69 | 27.84 | 27.63 | 27.74 | 26.63 | 34,300 |
Dec 22, 2023 | 27.84 | 27.85 | 27.53 | 27.64 | 26.54 | 55,000 |
Dec 21, 2023 | 27.65 | 27.82 | 27.43 | 27.67 | 26.57 | 38,300 |
Dec 20, 2023 | 27.80 | 27.89 | 27.37 | 27.43 | 26.34 | 75,700 |
Dec 19, 2023 | 27.62 | 28.15 | 27.61 | 27.90 | 26.79 | 94,900 |
Dec 18, 2023 | 27.47 | 27.74 | 27.30 | 27.60 | 26.50 | 49,000 |
Dec 15, 2023 | 26.88 | 27.49 | 26.37 | 27.41 | 26.32 | 105,600 |
Dec 14, 2023 | 27.04 | 27.50 | 26.96 | 27.15 | 26.07 | 65,100 |
Dec 13, 2023 | 26.20 | 27.07 | 26.20 | 27.03 | 25.95 | 50,400 |
Dec 12, 2023 | 26.40 | 26.46 | 26.05 | 26.31 | 25.26 | 65,400 |
Dec 11, 2023 | 26.96 | 26.96 | 26.27 | 26.43 | 25.38 | 91,500 |
Dec 8, 2023 | 26.65 | 27.19 | 26.65 | 26.97 | 25.89 | 50,500 |
Dec 7, 2023 | 26.80 | 27.08 | 26.70 | 26.94 | 25.86 | 38,500 |
Dec 6, 2023 | 26.40 | 26.82 | 26.40 | 26.52 | 25.46 | 92,000 |
Dec 5, 2023 | 26.22 | 26.55 | 26.20 | 26.37 | 25.32 | 52,700 |
Dec 4, 2023 | 26.59 | 26.60 | 26.08 | 26.37 | 25.32 | 52,800 |
Dec 1, 2023 | 26.08 | 26.61 | 26.08 | 26.52 | 25.46 | 56,700 |
Nov 30, 2023 | 26.49 | 26.49 | 25.94 | 26.02 | 24.98 | 67,800 |
Nov 29, 2023 | 25.91 | 26.78 | 25.90 | 26.60 | 25.54 | 183,900 |
Nov 28, 2023 | 25.64 | 25.80 | 25.00 | 25.80 | 24.77 | 158,700 |
Nov 27, 2023 | 25.55 | 25.63 | 25.01 | 25.39 | 24.38 | 63,300 |
Nov 24, 2023 | 25.00 | 25.35 | 24.72 | 25.29 | 24.28 | 49,800 |
Nov 23, 2023 | 25.00 | 25.00 | 24.54 | 24.76 | 23.77 | 41,500 |
Nov 22, 2023 | 24.70 | 24.77 | 24.32 | 24.42 | 23.45 | 50,300 |
Nov 21, 2023 | 24.31 | 24.54 | 24.12 | 24.38 | 23.41 | 45,200 |
Nov 20, 2023 | 24.80 | 24.82 | 24.40 | 24.43 | 23.46 | 46,500 |
Nov 17, 2023 | 24.71 | 24.78 | 24.55 | 24.72 | 23.73 | 37,000 |
Nov 16, 2023 | 24.35 | 24.75 | 24.30 | 24.67 | 23.69 | 39,000 |
Nov 15, 2023 | 24.56 | 24.84 | 24.27 | 24.47 | 23.49 | 67,900 |
Nov 14, 2023 | 25.10 | 25.11 | 24.32 | 24.38 | 23.41 | 99,400 |
Nov 13, 2023 | 23.75 | 23.98 | 23.72 | 23.86 | 22.91 | 19,900 |
Nov 10, 2023 | 24.12 | 24.37 | 23.79 | 24.01 | 23.05 | 40,800 |
Nov 9, 2023 | 23.80 | 24.17 | 23.66 | 23.97 | 23.01 | 43,900 |
Nov 8, 2023 | 23.77 | 24.06 | 23.50 | 23.75 | 22.80 | 37,000 |
Nov 7, 2023 | 23.91 | 24.24 | 23.73 | 23.83 | 22.88 | 39,300 |
Nov 6, 2023 | 24.17 | 24.37 | 23.85 | 24.01 | 23.05 | 36,400 |
Nov 3, 2023 | 24.12 | 24.77 | 23.84 | 24.50 | 23.52 | 87,300 |
Nov 2, 2023 | 23.80 | 24.36 | 23.25 | 24.25 | 23.28 | 95,800 |
Nov 1, 2023 | 23.38 | 23.63 | 23.07 | 23.56 | 22.62 | 51,500 |
Oct 31, 2023 | 23.30 | 23.59 | 23.11 | 23.39 | 22.46 | 71,600 |
Oct 30, 2023 | 22.86 | 23.19 | 22.79 | 23.11 | 22.19 | 37,800 |
Oct 27, 2023 | 22.99 | 23.33 | 22.73 | 22.78 | 21.87 | 68,800 |
Oct 26, 2023 | 22.90 | 23.10 | 22.90 | 23.03 | 22.11 | 44,100 |
Oct 25, 2023 | 23.18 | 23.22 | 22.90 | 23.00 | 22.08 | 32,900 |
Oct 24, 2023 | 23.40 | 23.51 | 23.20 | 23.20 | 22.27 | 42,300 |
Oct 23, 2023 | 23.25 | 23.67 | 23.16 | 23.42 | 22.49 | 63,300 |
Oct 20, 2023 | 23.62 | 23.69 | 23.30 | 23.47 | 22.53 | 32,700 |
Oct 19, 2023 | 23.68 | 23.81 | 23.37 | 23.46 | 22.52 | 85,100 |
Oct 18, 2023 | 23.81 | 24.00 | 23.53 | 23.89 | 22.94 | 67,700 |
Oct 17, 2023 | 23.82 | 24.08 | 23.73 | 23.82 | 22.87 | 71,600 |
Oct 16, 2023 | 23.74 | 24.12 | 23.62 | 23.97 | 23.01 | 70,800 |
Oct 13, 2023 | 23.93 | 24.02 | 23.53 | 23.70 | 22.75 | 66,300 |
Oct 12, 2023 | 24.72 | 24.72 | 23.78 | 23.91 | 22.96 | 70,300 |
Oct 11, 2023 | 24.58 | 24.73 | 24.36 | 24.56 | 23.58 | 51,300 |
Oct 10, 2023 | 24.84 | 24.86 | 24.25 | 24.57 | 23.59 | 57,000 |
Oct 6, 2023 | 24.79 | 24.83 | 24.24 | 24.60 | 23.62 | 83,400 |
Oct 5, 2023 | 24.62 | 25.04 | 24.54 | 24.56 | 23.58 | 96,400 |
Oct 4, 2023 | 24.55 | 24.68 | 24.03 | 24.65 | 23.67 | 80,300 |
Oct 3, 2023 | 24.70 | 24.72 | 24.21 | 24.57 | 23.59 | 96,500 |
Oct 2, 2023 | 24.98 | 25.01 | 24.41 | 24.75 | 23.76 | 89,700 |
Sep 29, 2023 | 25.55 | 25.55 | 24.94 | 25.19 | 24.18 | 156,200 |
Sep 28, 2023 | 0.35 Dividend | |||||
Sep 28, 2023 | 25.60 | 25.60 | 25.12 | 25.19 | 24.18 | 89,100 |
Sep 27, 2023 | 25.76 | 26.19 | 25.22 | 25.66 | 24.30 | 198,200 |
Sep 26, 2023 | 27.25 | 27.81 | 25.10 | 25.26 | 23.92 | 277,100 |
Sep 25, 2023 | 28.02 | 28.44 | 27.85 | 28.07 | 26.58 | 79,300 |
Sep 22, 2023 | 28.13 | 28.30 | 27.92 | 28.01 | 26.53 | 38,500 |
Sep 21, 2023 | 28.39 | 28.50 | 28.04 | 28.06 | 26.57 | 30,300 |
Sep 20, 2023 | 28.83 | 28.83 | 28.11 | 28.51 | 27.00 | 46,900 |
Sep 19, 2023 | 29.01 | 29.18 | 28.50 | 28.63 | 27.11 | 46,100 |
Sep 18, 2023 | 28.70 | 29.02 | 28.63 | 28.75 | 27.23 | 66,500 |
Sep 15, 2023 | 29.01 | 29.14 | 28.75 | 28.85 | 27.32 | 119,700 |
Sep 14, 2023 | 28.43 | 29.14 | 28.43 | 29.04 | 27.50 | 64,500 |
Sep 13, 2023 | 28.53 | 28.59 | 28.24 | 28.26 | 26.76 | 131,400 |
Sep 12, 2023 | 28.50 | 28.60 | 28.49 | 28.52 | 27.01 | 22,600 |
Sep 11, 2023 | 28.63 | 28.63 | 28.44 | 28.50 | 26.99 | 22,300 |
Sep 8, 2023 | 28.64 | 28.72 | 28.36 | 28.45 | 26.94 | 49,700 |
Sep 7, 2023 | 28.95 | 28.95 | 28.60 | 28.62 | 27.10 | 32,800 |
Sep 6, 2023 | 29.17 | 29.45 | 28.67 | 28.79 | 27.26 | 59,900 |
Sep 5, 2023 | 28.38 | 29.39 | 28.37 | 29.20 | 27.65 | 62,600 |
Sep 1, 2023 | 28.95 | 29.04 | 28.51 | 28.91 | 27.38 | 58,800 |
Aug 31, 2023 | 29.05 | 29.22 | 28.98 | 29.09 | 27.55 | 107,700 |
Aug 30, 2023 | 29.23 | 29.80 | 29.00 | 29.00 | 27.46 | 166,100 |
Aug 29, 2023 | 29.45 | 29.47 | 29.17 | 29.35 | 27.79 | 140,700 |
Aug 28, 2023 | 28.92 | 29.21 | 28.92 | 29.08 | 27.54 | 43,100 |
Aug 25, 2023 | 28.89 | 29.18 | 28.89 | 28.97 | 27.43 | 62,600 |
Aug 24, 2023 | 29.41 | 29.47 | 28.71 | 28.92 | 27.39 | 64,800 |
Aug 23, 2023 | 28.33 | 28.96 | 28.11 | 28.96 | 27.43 | 52,100 |
Aug 22, 2023 | 28.82 | 28.82 | 28.31 | 28.68 | 27.16 | 63,900 |
Aug 21, 2023 | 29.12 | 29.36 | 28.55 | 28.79 | 27.26 | 106,300 |
Aug 18, 2023 | 28.95 | 29.41 | 28.79 | 29.38 | 27.82 | 78,200 |
Aug 17, 2023 | 29.00 | 29.66 | 28.71 | 29.00 | 27.46 | 60,500 |
Aug 16, 2023 | 28.66 | 29.15 | 28.66 | 28.98 | 27.44 | 55,400 |
Aug 15, 2023 | 29.74 | 29.74 | 28.92 | 29.16 | 27.61 | 45,000 |
Aug 14, 2023 | 29.59 | 29.80 | 29.22 | 29.75 | 28.17 | 67,600 |
Aug 11, 2023 | 29.40 | 29.55 | 28.99 | 29.46 | 27.90 | 52,400 |
Aug 10, 2023 | 29.60 | 29.74 | 29.13 | 29.39 | 27.83 | 158,500 |
Aug 9, 2023 | 29.41 | 29.61 | 29.08 | 29.41 | 27.85 | 66,100 |
Aug 8, 2023 | 27.70 | 29.58 | 27.70 | 29.49 | 27.93 | 196,000 |
Aug 4, 2023 | 30.12 | 30.12 | 27.24 | 27.75 | 26.28 | 258,000 |
Aug 3, 2023 | 28.72 | 29.51 | 28.70 | 29.16 | 27.61 | 42,600 |
Aug 2, 2023 | 30.25 | 30.25 | 28.92 | 28.94 | 27.41 | 80,600 |
Aug 1, 2023 | 30.51 | 30.64 | 30.16 | 30.41 | 28.80 | 50,600 |
Jul 31, 2023 | 30.40 | 30.85 | 30.30 | 30.54 | 28.92 | 81,600 |
Jul 28, 2023 | 30.02 | 30.46 | 30.02 | 30.39 | 28.78 | 71,100 |
Jul 27, 2023 | 30.68 | 30.68 | 30.06 | 30.18 | 28.58 | 64,500 |
Jul 26, 2023 | 30.62 | 30.79 | 30.27 | 30.56 | 28.94 | 49,300 |
Jul 25, 2023 | 31.11 | 31.16 | 29.88 | 30.50 | 28.88 | 130,600 |
Jul 24, 2023 | 31.41 | 31.68 | 31.27 | 31.30 | 29.64 | 35,600 |
Jul 21, 2023 | 32.33 | 32.33 | 31.38 | 31.48 | 29.81 | 39,800 |
Jul 20, 2023 | 31.90 | 32.42 | 31.70 | 31.96 | 30.27 | 43,900 |
Jul 19, 2023 | 31.80 | 32.22 | 31.76 | 31.77 | 30.09 | 57,400 |
Jul 18, 2023 | 32.45 | 32.45 | 31.98 | 32.06 | 30.36 | 29,600 |
Jul 17, 2023 | 32.48 | 32.49 | 31.69 | 32.05 | 30.35 | 32,000 |
Jul 14, 2023 | 31.64 | 32.25 | 31.64 | 32.20 | 30.49 | 55,500 |
Jul 13, 2023 | 31.83 | 32.50 | 31.69 | 32.05 | 30.35 | 60,000 |
Jul 12, 2023 | 31.75 | 31.93 | 31.50 | 31.59 | 29.92 | 40,500 |
Jul 11, 2023 | 31.60 | 31.83 | 31.60 | 31.80 | 30.11 | 40,600 |
Jul 10, 2023 | 31.39 | 31.92 | 31.39 | 31.70 | 30.02 | 41,400 |
Jul 7, 2023 | 31.63 | 31.76 | 31.20 | 31.48 | 29.81 | 41,000 |
Jul 6, 2023 | 31.36 | 31.85 | 31.09 | 31.70 | 30.02 | 67,400 |
Jul 5, 2023 | 31.07 | 31.97 | 31.07 | 31.51 | 29.84 | 40,200 |
Jul 4, 2023 | 31.23 | 31.56 | 31.13 | 31.45 | 29.78 | 38,700 |
Jun 30, 2023 | 31.73 | 31.73 | 30.99 | 31.24 | 29.58 | 37,000 |
Jun 29, 2023 | 0.35 Dividend | |||||
Jun 29, 2023 | 30.98 | 31.34 | 30.75 | 31.16 | 29.51 | 50,900 |
Jun 28, 2023 | 30.98 | 31.60 | 30.76 | 31.34 | 29.35 | 113,500 |
Jun 27, 2023 | 30.83 | 31.05 | 30.81 | 31.00 | 29.03 | 44,300 |
Jun 26, 2023 | 30.71 | 30.90 | 30.47 | 30.72 | 28.77 | 58,900 |
Jun 23, 2023 | 30.66 | 30.84 | 30.37 | 30.45 | 28.51 | 41,800 |
Jun 22, 2023 | 30.67 | 31.01 | 30.51 | 30.80 | 28.84 | 73,200 |
Jun 21, 2023 | 30.86 | 31.32 | 30.65 | 30.72 | 28.77 | 76,700 |
Jun 20, 2023 | 31.19 | 31.51 | 30.81 | 30.81 | 28.85 | 85,600 |
Jun 19, 2023 | 31.01 | 31.14 | 30.86 | 31.11 | 29.13 | 52,300 |
Jun 16, 2023 | 31.90 | 32.15 | 31.20 | 31.22 | 29.24 | 307,900 |
Jun 15, 2023 | 31.78 | 31.97 | 31.68 | 31.85 | 29.82 | 78,400 |
Jun 14, 2023 | 32.06 | 32.23 | 31.60 | 31.80 | 29.78 | 118,600 |
Jun 13, 2023 | 32.31 | 32.48 | 31.80 | 32.08 | 30.04 | 76,300 |
Jun 12, 2023 | 33.16 | 33.34 | 32.21 | 32.39 | 30.33 | 76,800 |
Jun 9, 2023 | 33.43 | 33.72 | 33.09 | 33.16 | 31.05 | 33,800 |
Jun 8, 2023 | 33.17 | 33.56 | 33.16 | 33.30 | 31.18 | 53,400 |
Jun 7, 2023 | 33.30 | 33.45 | 32.88 | 33.30 | 31.18 | 65,200 |
Jun 6, 2023 | 32.72 | 33.37 | 32.22 | 33.25 | 31.14 | 105,100 |
Jun 5, 2023 | 32.97 | 33.47 | 32.69 | 32.76 | 30.68 | 90,200 |
Jun 2, 2023 | 32.09 | 33.34 | 32.05 | 33.22 | 31.11 | 166,200 |
Jun 1, 2023 | 31.00 | 32.15 | 30.55 | 32.10 | 30.06 | 105,100 |
May 31, 2023 | 31.50 | 31.73 | 31.06 | 31.23 | 29.24 | 169,800 |
May 30, 2023 | 31.55 | 31.72 | 31.34 | 31.52 | 29.52 | 61,200 |
May 29, 2023 | 31.34 | 32.24 | 31.34 | 31.80 | 29.78 | 80,400 |
May 26, 2023 | 31.00 | 31.37 | 30.95 | 31.34 | 29.35 | 55,800 |
May 25, 2023 | 30.84 | 31.18 | 30.78 | 31.13 | 29.15 | 89,200 |
May 24, 2023 | 30.98 | 31.20 | 30.77 | 31.00 | 29.03 | 100,900 |
May 23, 2023 | 31.03 | 31.30 | 30.97 | 31.19 | 29.21 | 82,600 |
May 19, 2023 | 30.86 | 31.27 | 30.73 | 31.14 | 29.16 | 65,400 |
May 18, 2023 | 30.09 | 30.86 | 30.09 | 30.86 | 28.90 | 52,100 |
May 17, 2023 | 29.90 | 30.22 | 29.78 | 30.19 | 28.27 | 105,600 |
May 16, 2023 | 29.40 | 29.96 | 29.27 | 29.72 | 27.83 | 108,400 |
May 15, 2023 | 29.52 | 29.76 | 29.28 | 29.60 | 27.72 | 89,300 |
May 12, 2023 | 29.26 | 29.70 | 29.26 | 29.45 | 27.58 | 87,400 |
May 11, 2023 | 29.33 | 29.49 | 29.02 | 29.32 | 27.46 | 90,000 |
May 10, 2023 | 29.01 | 29.80 | 28.91 | 29.30 | 27.44 | 135,200 |
May 9, 2023 | 28.21 | 29.45 | 28.21 | 29.04 | 27.19 | 200,500 |
May 8, 2023 | 27.51 | 28.70 | 26.91 | 28.70 | 26.88 | 178,100 |
May 5, 2023 | 26.61 | 26.98 | 26.54 | 26.66 | 24.96 | 59,900 |
May 4, 2023 | 27.66 | 27.71 | 26.48 | 26.54 | 24.85 | 78,100 |
May 3, 2023 | 27.40 | 27.95 | 27.04 | 27.74 | 25.98 | 87,900 |
May 2, 2023 | 27.59 | 27.74 | 27.40 | 27.48 | 25.73 | 47,300 |
May 1, 2023 | 27.50 | 27.93 | 27.50 | 27.61 | 25.85 | 43,000 |
Apr 28, 2023 | 27.71 | 27.84 | 27.45 | 27.62 | 25.86 | 121,900 |
Apr 27, 2023 | 27.36 | 28.00 | 27.25 | 27.71 | 25.95 | 53,900 |
Apr 26, 2023 | 27.96 | 27.97 | 27.46 | 27.47 | 25.72 | 60,500 |
Related Tickers
ALC.TO Algoma Central Corporation
14.60
-0.34%
NYK.F Nippon Yusen Kabushiki Kaisha
4.8000
+2.13%
CMRE-PB Costamare Inc.
25.75
+1.58%
CDLR Cadeler A/S
18.70
+0.92%
MATX Matson, Inc.
108.94
-0.71%
CMRE Costamare Inc.
11.78
+2.26%
DAC Danaos Corporation
75.21
+1.66%
SFL SFL Corporation Ltd.
13.24
+0.76%
GOGL Golden Ocean Group Limited
14.05
+1.66%
DSX Diana Shipping Inc.
2.9500
+1.03%