TIXT Historical Prices

Summary

Key Stock Metrics

2.83

(August 12, 2024)

52-Week Low

8.96

(April 4, 2024)

52-Week High

39.91

(October 25, 2021)

All-Time High

3.58

(February 20, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-02-03 33.10 33.60 29.90 30.40 15088774
2021-02-04 30.05 31.29 30.00 30.65 1846646
2021-02-05 30.73 32.00 30.73 31.58 1854211
2021-02-08 31.89 32.10 31.26 31.62 645361
2021-02-09 31.45 31.60 30.65 30.76 1213008
2021-02-10 30.73 31.03 30.12 30.56 711300
2021-02-11 30.73 30.88 30.30 30.58 591358
2021-02-12 30.58 31.00 30.38 30.89 337604
2021-02-16 30.97 31.48 30.52 31.28 201769
2021-02-17 31.30 31.32 30.55 30.88 394754
2021-02-18 30.58 31.10 30.20 30.78 340689
2021-02-19 30.90 31.23 30.64 31.14 305183
2021-02-22 31.13 31.14 30.66 30.88 187430
2021-02-23 30.96 31.00 29.21 30.11 1976609
2021-02-24 30.01 30.16 29.88 30.10 277809
2021-02-25 30.22 30.39 28.00 29.00 693220
2021-02-26 29.19 29.29 28.26 29.13 201311
2021-03-01 29.76 30.24 28.80 29.11 242856
2021-03-02 29.36 29.96 28.84 29.09 264988
2021-03-03 29.04 29.18 28.45 28.47 196013
2021-03-04 28.47 28.57 26.92 27.74 376988
2021-03-05 27.89 28.88 26.99 28.80 631604
2021-03-08 28.77 29.32 28.76 28.94 163293
2021-03-09 29.04 29.49 28.81 28.81 153964
2021-03-10 29.27 29.28 27.99 28.00 185389
2021-03-11 28.28 29.49 28.06 29.19 108375
2021-03-12 29.06 29.47 28.81 28.86 57189
2021-03-15 28.90 29.07 28.39 28.63 32425
2021-03-16 28.69 28.86 28.36 28.80 68246
2021-03-17 28.50 28.79 27.93 27.97 73286
2021-03-18 28.23 28.23 27.40 27.60 94236
2021-03-19 27.70 28.01 27.46 27.84 119515
2021-03-22 28.06 28.35 27.80 27.88 100642
2021-03-23 27.76 27.92 27.58 27.63 64548
2021-03-24 27.86 27.86 27.43 27.49 106298
2021-03-25 27.42 27.53 27.08 27.45 89315
2021-03-26 27.61 27.67 26.97 27.29 128470
2021-03-29 27.06 27.86 27.06 27.77 105702
2021-03-30 27.80 28.11 27.30 27.98 108196
2021-03-31 28.00 28.11 27.81 27.98 100304
2021-04-01 28.09 28.39 27.85 28.13 205358
2021-04-05 28.13 28.13 27.34 27.97 90474
2021-04-06 27.81 28.28 27.78 28.27 55522
2021-04-07 28.25 28.25 27.91 27.95 133328
2021-04-08 27.78 28.49 27.78 28.35 61632
2021-04-09 28.42 28.62 28.30 28.57 23166
2021-04-12 28.62 29.12 28.48 29.04 43006
2021-04-13 29.16 29.29 28.86 28.91 26063
2021-04-14 29.00 29.46 28.87 29.25 187240
2021-04-15 29.15 29.33 28.87 29.23 197022
2021-04-16 29.18 29.45 28.85 29.38 57812
2021-04-19 29.26 29.33 28.79 28.93 54728
2021-04-20 28.94 29.05 28.26 28.39 54126
2021-04-21 28.25 28.58 27.82 28.38 50178
2021-04-22 28.34 28.82 28.34 28.75 35433
2021-04-23 28.89 29.15 28.74 29.12 35568
2021-04-26 29.23 29.52 28.95 29.51 51008
2021-04-27 29.68 30.09 29.62 29.93 148946
2021-04-28 29.93 30.71 29.74 30.60 98061
2021-04-29 30.59 30.67 30.22 30.22 39580
2021-04-30 29.98 30.50 29.83 30.23 50773
2021-05-03 30.32 30.46 29.90 30.10 46658
2021-05-04 29.99 30.31 29.23 30.12 376815
2021-05-05 30.25 30.77 29.88 30.69 158969
2021-05-06 30.55 30.60 29.96 30.57 166805
2021-05-07 30.82 31.50 30.21 31.43 230208
2021-05-10 30.29 31.50 30.29 31.18 587818
2021-05-11 30.50 30.80 30.10 30.67 190985
2021-05-12 30.40 30.65 29.75 29.76 93318
2021-05-13 30.02 30.11 28.56 28.95 80957
2021-05-14 29.21 29.40 28.97 29.24 48641
2021-05-17 29.00 29.33 28.75 29.30 59718
2021-05-18 29.41 29.65 29.21 29.53 40044
2021-05-19 29.24 29.27 28.83 29.17 52845
2021-05-20 29.27 30.31 29.27 30.25 50716
2021-05-21 30.45 30.53 30.07 30.13 61630
2021-05-24 30.36 30.36 29.70 29.80 37250
2021-05-25 29.81 30.23 29.80 30.05 28589
2021-05-26 30.03 30.21 29.50 29.68 75272
2021-05-27 29.96 30.20 29.76 30.13 40015
2021-05-28 30.71 31.70 30.34 31.04 468284
2021-06-01 31.39 31.70 30.64 30.80 121060
2021-06-02 30.91 30.97 29.96 30.22 73287
2021-06-03 30.00 30.57 29.77 30.49 58445
2021-06-04 30.75 30.93 30.46 30.80 29271
2021-06-07 30.96 30.96 30.64 30.88 39925
2021-06-08 30.76 31.31 30.67 30.99 69818
2021-06-09 30.95 31.15 30.63 30.99 122948
2021-06-10 30.86 31.05 30.62 30.73 35741
2021-06-11 30.73 31.03 30.69 30.99 72660
2021-06-14 31.00 31.05 30.70 30.96 259413
2021-06-15 31.16 32.44 31.08 31.46 589473
2021-06-16 31.65 31.80 29.63 30.54 473508
2021-06-17 30.41 30.81 29.95 30.63 93048
2021-06-18 30.15 30.65 29.95 30.38 119733
2021-06-21 30.64 30.90 30.08 30.60 95106
2021-06-22 30.60 31.46 30.38 31.06 165511
2021-06-23 31.00 31.58 30.99 31.32 172024
2021-06-24 31.54 32.00 31.33 31.55 392520
2021-06-25 31.63 31.93 31.37 31.50 313500
2021-06-28 31.58 31.58 31.01 31.18 278964
2021-06-29 31.00 31.72 30.82 31.13 350157
2021-06-30 31.10 31.66 30.79 31.11 296761
2021-07-01 30.89 31.06 30.24 30.45 115037
2021-07-02 30.40 31.87 30.40 31.72 209224
2021-07-06 31.89 32.19 31.72 31.73 351507
2021-07-07 31.95 32.91 31.66 32.83 169080
2021-07-08 32.58 32.58 31.67 31.79 297561
2021-07-09 31.91 32.12 30.83 30.98 562482
2021-07-12 30.89 31.44 30.59 30.65 502022
2021-07-13 30.50 30.70 29.69 29.78 815732
2021-07-14 29.78 30.51 29.78 30.37 267450
2021-07-15 30.32 30.32 29.33 29.52 220874
2021-07-16 29.42 29.62 28.69 28.73 177885
2021-07-19 28.41 28.41 27.41 27.73 146552
2021-07-20 27.75 28.44 27.54 28.34 78575
2021-07-21 28.51 29.51 28.51 29.47 118759
2021-07-22 29.50 29.58 29.19 29.34 84476
2021-07-23 29.23 30.43 29.23 30.24 113515
2021-07-26 30.19 30.50 30.07 30.14 130532
2021-07-27 30.02 30.75 29.80 30.68 99673
2021-07-28 30.88 31.39 30.57 31.28 121413
2021-07-29 31.37 32.35 31.36 31.70 105481
2021-07-30 31.00 32.20 30.87 31.23 242307
2021-08-02 31.64 31.64 28.98 29.42 353170
2021-08-03 30.10 30.97 29.66 30.54 213946
2021-08-04 30.48 30.54 29.93 30.30 62929
2021-08-05 30.15 30.59 30.02 30.17 69518
2021-08-06 30.16 30.86 30.12 30.80 55640
2021-08-09 31.00 31.00 30.41 30.52 57296
2021-08-10 30.42 31.00 30.42 30.97 136291
2021-08-11 30.89 31.00 30.60 30.93 191304
2021-08-12 30.98 30.98 30.75 30.94 454570
2021-08-13 30.94 30.95 30.72 30.94 169745
2021-08-16 30.94 31.07 30.56 30.69 145166
2021-08-17 30.51 30.95 30.42 30.95 153543
2021-08-18 30.94 31.38 29.95 30.00 733822
2021-08-19 29.68 30.34 29.61 29.82 162126
2021-08-20 29.86 31.00 29.86 30.94 144389
2021-08-23 31.38 31.64 30.69 31.59 137504
2021-08-24 31.80 32.27 31.48 32.17 93332
2021-08-25 32.21 34.16 32.09 34.11 160315
2021-08-26 34.00 34.75 33.44 33.71 125525
2021-08-27 33.71 33.83 32.94 33.63 149320
2021-08-30 33.68 34.63 33.55 34.24 145665
2021-08-31 34.24 34.29 33.44 33.44 120250
2021-09-01 33.35 34.83 33.14 34.47 251692
2021-09-02 34.58 35.13 34.53 34.66 92916
2021-09-03 34.66 35.70 34.66 35.39 145720
2021-09-07 35.63 35.63 34.53 34.60 131321
2021-09-08 34.50 34.71 33.97 34.50 209373
2021-09-09 34.49 35.59 34.49 35.31 83687
2021-09-10 35.33 36.19 35.33 35.73 111851
2021-09-13 35.73 36.99 35.73 35.91 178435
2021-09-14 36.04 36.04 34.84 35.62 131190
2021-09-15 35.54 36.93 35.54 35.68 206775
2021-09-16 35.57 36.07 35.37 35.67 90875
2021-09-17 35.66 36.21 34.89 35.23 215472
2021-09-20 34.58 35.47 34.29 35.40 165222
2021-09-21 35.61 37.27 35.61 36.97 299315
2021-09-22 35.18 35.83 33.23 34.01 923247
2021-09-23 34.03 36.18 33.89 35.87 427907
2021-09-24 35.85 36.79 34.74 36.00 3151812
2021-09-27 36.25 36.82 34.99 36.25 580940
2021-09-28 36.00 36.22 34.60 34.71 398977
2021-09-29 35.11 35.46 34.87 35.01 268883
2021-09-30 35.14 35.59 34.51 35.01 173824
2021-10-01 35.65 35.65 34.57 34.81 357042
2021-10-04 34.59 34.80 34.12 34.49 189867
2021-10-05 34.54 34.83 34.30 34.41 213922
2021-10-06 34.18 34.97 34.18 34.92 244864
2021-10-07 34.99 36.16 34.99 35.74 265243
2021-10-08 35.76 36.00 35.32 35.32 76676
2021-10-11 35.33 35.40 34.59 35.30 102675
2021-10-12 35.50 35.57 34.86 34.98 133171
2021-10-13 34.92 35.50 34.92 35.49 73236
2021-10-14 35.71 36.29 35.50 36.05 98279
2021-10-15 36.34 36.56 35.88 36.22 110873
2021-10-18 35.91 36.38 35.69 36.15 90093
2021-10-19 36.15 38.67 36.15 38.02 380386
2021-10-20 38.13 38.70 37.31 38.03 129442
2021-10-21 37.77 38.64 37.77 38.48 121425
2021-10-22 38.58 39.39 38.42 39.38 102637
2021-10-25 39.65 39.91 39.33 39.69 133836
2021-10-26 39.53 39.60 38.70 39.19 111238
2021-10-27 39.23 39.38 37.97 38.16 137796
2021-10-28 38.02 38.41 38.02 38.32 76051
2021-10-29 38.02 38.45 37.79 38.14 61097
2021-11-01 38.12 39.01 37.89 38.20 68079
2021-11-02 38.02 38.14 37.17 38.12 79791
2021-11-03 37.83 38.38 37.59 38.25 159788
2021-11-04 38.16 38.63 37.65 38.10 141431
2021-11-05 36.00 37.51 34.58 35.76 1054344
2021-11-08 35.76 36.22 34.81 35.55 183257
2021-11-09 35.35 35.96 35.10 35.64 76617
2021-11-10 35.79 36.13 34.59 34.87 150215
2021-11-11 34.78 35.63 34.72 35.47 101485
2021-11-12 35.39 35.92 35.31 35.69 145368
2021-11-15 35.66 36.01 35.33 35.35 134138
2021-11-16 35.32 35.36 34.81 35.04 89673
2021-11-17 34.79 35.11 34.60 35.00 129596
2021-11-18 35.22 35.22 34.63 34.89 109824
2021-11-19 34.85 35.13 34.63 35.00 154188
2021-11-22 34.72 35.04 33.52 33.93 281224
2021-11-23 33.65 34.57 33.65 34.49 268018
2021-11-24 34.25 34.67 34.07 34.53 83716
2021-11-26 34.14 34.75 33.73 33.78 89867
2021-11-29 34.16 35.70 34.05 35.40 203933
2021-11-30 35.15 35.59 34.58 34.96 128150
2021-12-01 35.50 35.50 33.45 33.56 163531
2021-12-02 33.34 33.97 33.10 33.36 145184
2021-12-03 33.44 33.73 32.52 32.78 104744
2021-12-06 32.81 33.37 32.24 33.17 93505
2021-12-07 33.78 34.17 33.64 33.97 73856
2021-12-08 33.93 33.95 33.36 33.53 93028
2021-12-09 33.47 33.67 33.02 33.02 53026
2021-12-10 33.10 33.53 32.58 32.66 57093
2021-12-13 32.60 32.71 31.85 31.99 84738
2021-12-14 31.69 32.06 31.41 31.76 92394
2021-12-15 31.90 32.33 30.99 31.94 151871
2021-12-16 32.20 32.38 31.38 31.66 114774
2021-12-17 32.24 32.24 31.00 31.11 286638
2021-12-20 31.00 31.00 30.07 30.08 131396
2021-12-21 30.43 31.87 30.38 31.75 253499
2021-12-22 31.80 32.10 31.52 31.99 106791
2021-12-23 31.94 32.45 31.72 32.34 77470
2021-12-27 32.25 32.57 31.97 32.26 20469
2021-12-28 32.12 32.52 32.05 32.34 36137
2021-12-29 32.17 32.67 31.99 32.46 65638
2021-12-30 32.32 33.40 32.30 33.15 128625
2021-12-31 33.36 33.41 33.00 33.06 105030
2022-01-03 33.06 34.15 32.82 33.88 138147
2022-01-04 34.37 34.45 32.48 32.82 127852
2022-01-05 32.58 32.72 31.21 31.41 106619
2022-01-06 30.53 31.20 30.09 30.26 169533
2022-01-07 30.45 30.53 29.97 30.13 76583
2022-01-10 29.63 30.06 29.30 29.77 97859
2022-01-11 29.92 30.36 29.44 29.87 109327
2022-01-12 29.67 30.22 29.64 30.00 66006
2022-01-13 30.19 30.23 29.24 29.28 42741
2022-01-14 29.76 30.28 29.06 29.35 85101
2022-01-18 28.83 29.38 28.54 28.58 150803
2022-01-19 28.96 29.23 28.52 28.60 113660
2022-01-20 28.56 29.33 27.90 27.95 174672
2022-01-21 28.05 28.20 27.18 27.25 144462
2022-01-24 26.89 27.48 26.31 27.27 240155
2022-01-25 27.11 28.12 26.50 27.64 131264
2022-01-26 28.04 28.27 26.37 26.49 108488
2022-01-27 26.83 27.27 26.23 26.27 145507
2022-01-28 26.19 26.93 25.96 26.93 111860
2022-01-31 27.12 28.45 27.05 28.40 239815
2022-02-01 28.45 29.18 28.22 29.13 161360
2022-02-02 29.44 29.86 28.91 29.25 120976
2022-02-03 28.98 29.04 26.47 26.55 206316
2022-02-04 26.38 26.76 26.07 26.43 326688
2022-02-07 26.50 26.83 26.40 26.57 192963
2022-02-08 26.53 27.48 26.53 27.01 217851
2022-02-09 27.34 28.22 27.25 28.21 158478
2022-02-10 28.50 28.60 27.69 28.21 289370
2022-02-11 28.47 28.49 26.12 26.26 372761
2022-02-14 26.10 26.63 25.70 25.82 120673
2022-02-15 26.18 26.22 25.26 25.84 123345
2022-02-16 25.82 26.33 25.59 26.18 91503
2022-02-17 25.90 25.90 24.80 24.81 77175
2022-02-18 24.87 24.87 24.00 24.12 178213
2022-02-22 23.84 24.51 23.55 23.62 96285
2022-02-23 23.83 23.88 23.12 23.53 90409
2022-02-24 22.54 24.29 22.54 24.20 111410
2022-02-25 24.36 24.54 23.78 24.51 113214
2022-02-28 24.13 24.75 24.13 24.55 106677
2022-03-01 24.42 24.81 24.16 24.19 144899
2022-03-02 24.26 24.82 24.02 24.74 59520
2022-03-03 24.82 24.82 23.98 24.25 188724
2022-03-04 24.17 24.31 23.61 23.72 88556
2022-03-07 23.69 23.89 23.09 23.12 94728
2022-03-08 22.92 23.34 22.50 23.06 100110
2022-03-09 23.57 24.38 23.49 24.16 88063
2022-03-10 23.74 23.91 23.34 23.85 84628
2022-03-11 24.11 24.11 22.82 22.92 100601
2022-03-14 22.81 23.40 22.31 22.34 79927
2022-03-15 22.45 23.25 22.37 23.14 82177
2022-03-16 23.51 24.93 23.38 24.91 115773
2022-03-17 24.99 25.76 24.75 25.76 103072
2022-03-18 25.80 26.39 25.50 26.38 52903
2022-03-21 26.44 26.44 25.75 25.90 66407
2022-03-22 26.19 26.21 25.76 25.79 34039
2022-03-23 25.54 25.75 25.13 25.18 76027
2022-03-24 25.19 25.33 24.93 25.26 62517
2022-03-25 25.38 25.38 24.88 25.07 47260
2022-03-28 25.18 25.18 24.44 24.68 35251
2022-03-29 25.05 25.79 25.00 25.74 39703
2022-03-30 25.79 26.02 25.49 25.92 127795
2022-03-31 25.71 25.95 24.70 24.71 80677
2022-04-01 24.80 24.91 24.29 24.36 51253
2022-04-04 24.50 25.10 24.41 24.95 171846
2022-04-05 25.10 25.24 24.33 24.41 59916
2022-04-06 24.11 24.31 23.92 23.97 117956
2022-04-07 23.81 24.09 23.53 23.69 56337
2022-04-08 23.74 23.89 23.30 23.77 184094
2022-04-11 23.51 24.02 23.49 23.63 110401
2022-04-12 23.92 24.28 23.60 23.88 237568
2022-04-13 23.78 24.28 23.73 24.26 84927
2022-04-14 24.21 24.25 23.69 23.94 276647
2022-04-18 23.78 23.84 22.95 23.11 66825
2022-04-19 22.98 23.62 22.93 23.50 52718
2022-04-20 23.52 23.91 23.31 23.33 47372
2022-04-21 23.50 23.71 22.67 22.71 55306
2022-04-22 22.74 22.75 21.82 21.84 65503
2022-04-25 21.58 22.34 21.56 22.24 91173
2022-04-26 22.19 22.19 21.66 21.75 124380
2022-04-27 21.66 22.25 21.66 21.82 59683
2022-04-28 22.05 23.06 21.96 22.86 57429
2022-04-29 22.69 23.06 21.60 21.69 66077
2022-05-02 21.52 21.85 21.22 21.58 116652
2022-05-03 21.53 21.74 21.27 21.46 92006
2022-05-04 21.69 21.97 21.03 21.97 141394
2022-05-05 21.87 21.87 20.83 21.06 97741
2022-05-06 21.21 22.20 20.73 21.84 323639
2022-05-09 21.24 21.88 21.06 21.46 146076
2022-05-10 21.92 22.17 21.17 21.87 131501
2022-05-11 21.75 21.94 21.42 21.56 185811
2022-05-12 21.31 22.41 21.20 22.18 107023
2022-05-13 22.57 23.31 22.18 23.30 71257
2022-05-16 23.30 23.81 23.09 23.72 81045
2022-05-17 24.28 24.63 23.54 24.60 116276
2022-05-18 24.36 24.53 23.33 23.69 73455
2022-05-19 23.41 24.56 23.41 24.20 75382
2022-05-20 24.45 24.63 24.26 24.63 81454
2022-05-23 24.52 24.97 24.17 24.54 36791
2022-05-24 24.28 24.28 23.50 23.94 132839
2022-05-25 23.86 24.09 23.40 23.86 65904
2022-05-26 23.87 24.84 23.87 24.76 51125
2022-05-27 24.99 25.84 24.90 25.30 82554
2022-05-31 25.34 25.43 24.64 25.07 86641
2022-06-01 25.50 25.52 24.59 24.73 58826
2022-06-02 25.03 25.38 24.97 25.34 84472
2022-06-03 25.14 25.33 24.78 24.93 93978
2022-06-06 25.03 25.52 25.03 25.44 52653
2022-06-07 25.13 25.72 25.13 25.60 75004
2022-06-08 25.64 25.64 25.26 25.29 62505
2022-06-09 25.24 25.32 24.99 24.99 47396
2022-06-10 24.48 24.51 23.67 23.67 40874
2022-06-13 23.17 23.64 23.00 23.29 127985
2022-06-14 23.53 23.76 23.07 23.16 47713
2022-06-15 23.19 23.78 22.94 23.48 65973
2022-06-16 22.90 22.95 22.35 22.46 71631
2022-06-17 22.43 22.77 22.07 22.54 80108
2022-06-21 22.85 23.57 22.85 23.15 26964
2022-06-22 22.86 23.88 22.86 23.66 62392
2022-06-23 23.76 24.56 23.73 24.45 46549
2022-06-24 24.81 25.73 24.76 25.58 107860
2022-06-27 25.75 26.03 25.16 25.30 55611
2022-06-28 25.30 25.72 25.22 25.56 85137
2022-06-29 25.60 25.60 25.16 25.20 43160
2022-06-30 24.95 25.22 24.47 25.07 46362
2022-07-01 25.12 25.81 25.12 25.59 32685
2022-07-05 25.03 25.63 24.58 25.54 154197
2022-07-06 25.60 25.99 25.55 25.88 66588
2022-07-07 26.04 27.26 25.85 27.20 77151
2022-07-08 26.99 27.41 26.82 27.14 34240
2022-07-11 26.79 27.07 26.36 26.89 46975
2022-07-12 26.94 27.32 26.76 27.18 62828
2022-07-13 26.78 27.17 26.69 27.02 116067
2022-07-14 26.36 26.93 26.15 26.66 72860
2022-07-15 27.07 27.14 26.70 27.11 51027
2022-07-18 27.25 27.55 27.11 27.28 55997
2022-07-19 27.69 27.70 27.00 27.14 51553
2022-07-20 27.05 27.91 27.05 27.88 40437
2022-07-21 27.72 28.34 27.65 28.19 45697
2022-07-22 28.11 28.48 27.45 27.49 76310
2022-07-25 27.62 27.62 27.18 27.36 29832
2022-07-26 27.28 27.32 27.07 27.12 56792
2022-07-27 27.25 27.69 27.04 27.52 33481
2022-07-28 27.63 28.03 27.43 28.02 30531
2022-07-29 28.13 28.13 27.51 27.69 114289
2022-08-01 27.35 27.58 26.68 27.58 54392
2022-08-02 27.50 27.50 26.53 26.67 195280
2022-08-03 26.88 27.41 26.75 27.29 46025
2022-08-04 27.25 28.18 27.25 28.17 61263
2022-08-05 28.04 29.74 27.83 29.38 96060
2022-08-08 29.56 30.21 29.32 30.12 82071
2022-08-09 30.09 30.38 29.65 30.32 52044
2022-08-10 30.65 31.29 30.64 31.03 146400
2022-08-11 31.20 31.42 30.88 31.37 46707
2022-08-12 31.35 31.52 31.10 31.48 37948
2022-08-15 31.40 31.40 30.70 30.99 31867
2022-08-16 30.74 31.29 30.54 31.09 32695
2022-08-17 31.02 31.06 30.16 30.97 51957
2022-08-18 30.89 31.08 30.82 30.90 46366
2022-08-19 30.82 30.82 30.00 30.10 57195
2022-08-22 29.76 30.22 29.54 29.74 43664
2022-08-23 29.63 29.89 29.55 29.86 30388
2022-08-24 29.96 30.51 29.87 30.34 22042
2022-08-25 30.51 30.88 30.41 30.88 39473
2022-08-26 30.88 30.88 29.67 29.73 59531
2022-08-29 29.44 29.74 29.18 29.47 45837
2022-08-30 29.48 29.82 28.47 28.65 67117
2022-08-31 28.90 29.10 28.43 28.50 39270
2022-09-01 28.45 28.45 27.70 28.14 38151
2022-09-02 28.40 28.69 28.13 28.27 19589
2022-09-06 28.48 28.83 28.26 28.63 45174
2022-09-07 28.47 29.66 28.47 29.63 38406
2022-09-08 29.31 29.57 28.86 29.53 45979
2022-09-09 29.83 30.17 29.72 30.13 37144
2022-09-12 30.08 30.58 30.08 30.31 37177
2022-09-13 29.43 30.07 29.23 29.31 66262
2022-09-14 29.20 30.10 29.20 30.10 71236
2022-09-15 30.02 30.20 29.06 29.40 94226
2022-09-16 28.73 29.15 28.55 29.04 52263
2022-09-19 28.92 28.96 28.49 28.93 103084
2022-09-20 28.93 28.93 28.26 28.39 79315
2022-09-21 28.66 29.68 28.39 29.19 53482
2022-09-22 29.21 29.21 27.82 28.02 88210
2022-09-23 27.61 27.79 27.00 27.25 55890
2022-09-26 27.02 27.58 27.01 27.39 90338
2022-09-27 27.48 28.07 27.40 27.79 65223
2022-09-28 27.91 28.50 27.80 28.35 142464
2022-09-29 27.97 27.97 27.04 27.09 174661
2022-09-30 27.03 27.16 26.12 26.16 117161
2022-10-03 26.58 26.77 26.14 26.59 96879
2022-10-04 27.10 27.72 26.83 27.31 276808
2022-10-05 26.95 27.91 26.95 27.83 382260
2022-10-06 27.61 27.92 27.11 27.32 238329
2022-10-07 26.95 26.95 24.95 25.11 142717
2022-10-10 25.67 26.00 24.95 25.50 91951
2022-10-11 25.37 25.76 24.56 25.25 67929
2022-10-12 25.35 25.35 24.86 24.94 38348
2022-10-13 24.35 25.95 23.84 25.77 253420
2022-10-14 25.87 25.87 25.23 25.29 179893
2022-10-17 25.84 26.66 25.81 26.31 173149
2022-10-18 27.00 27.00 26.29 26.53 53651
2022-10-19 26.48 26.48 25.62 25.90 40270
2022-10-20 25.78 26.62 25.50 25.68 52561
2022-10-21 25.91 25.91 25.24 25.63 100914
2022-10-24 25.64 25.64 24.68 25.18 108475
2022-10-25 25.34 26.15 25.11 26.00 165773
2022-10-26 25.83 26.75 25.83 25.91 53865
2022-10-27 25.90 26.12 24.30 25.13 220636
2022-10-28 25.19 25.64 24.94 25.28 115752
2022-10-31 24.95 25.24 24.69 24.88 92293
2022-11-01 25.23 25.41 24.38 24.62 84386
2022-11-02 24.57 24.75 23.75 23.78 120376
2022-11-03 23.60 23.91 23.37 23.37 222399
2022-11-04 24.00 24.90 21.94 22.15 318131
2022-11-07 21.89 22.00 20.19 20.26 266006
2022-11-08 20.34 21.36 20.08 20.80 262352
2022-11-09 20.75 20.75 18.86 19.33 170786
2022-11-10 19.97 20.30 19.36 19.87 187170
2022-11-11 19.84 19.96 19.52 19.87 137505
2022-11-14 19.90 20.05 19.42 19.97 139606
2022-11-15 20.26 20.77 20.19 20.39 126435
2022-11-16 20.39 20.79 20.26 20.44 109531
2022-11-17 20.07 20.36 19.94 20.10 169980
2022-11-18 20.25 20.25 19.46 19.47 441250
2022-11-21 19.39 19.49 18.68 19.10 450273
2022-11-22 19.29 20.21 19.06 20.19 328478
2022-11-23 20.07 20.60 19.84 20.07 154060
2022-11-25 20.13 20.53 19.98 20.35 27972
2022-11-28 20.45 20.45 19.78 19.90 148269
2022-11-29 19.89 19.97 19.64 19.91 112700
2022-11-30 20.04 21.11 19.91 21.06 119846
2022-12-01 21.03 21.59 20.89 21.19 174615
2022-12-02 20.87 21.25 20.64 21.23 94620
2022-12-05 21.22 21.22 20.39 20.55 127605
2022-12-06 20.42 20.61 19.71 19.89 303688
2022-12-07 19.80 19.87 19.23 19.42 116614
2022-12-08 19.61 19.97 19.35 19.59 68143
2022-12-09 19.40 19.75 19.34 19.52 161197
2022-12-12 19.66 20.26 19.50 19.98 136860
2022-12-13 20.77 20.78 19.73 19.86 64891
2022-12-14 19.84 19.85 19.05 19.30 78756
2022-12-15 18.63 19.15 17.65 19.15 570595
2022-12-16 19.07 19.51 18.82 19.50 742202
2022-12-19 19.29 19.33 18.86 19.05 315862
2022-12-20 18.84 19.60 18.84 19.40 180905
2022-12-21 19.54 19.73 19.14 19.49 172938
2022-12-22 19.41 19.50 19.04 19.50 297070
2022-12-23 19.51 19.51 19.20 19.39 63300
2022-12-27 19.42 19.89 19.08 19.63 47298
2022-12-28 19.66 19.96 19.25 19.35 218341
2022-12-29 19.59 19.93 19.46 19.92 96630
2022-12-30 19.82 19.99 19.58 19.79 79885
2023-01-03 19.75 20.13 19.56 19.84 109371
2023-01-04 20.13 20.63 20.05 20.38 146080
2023-01-05 20.12 20.12 19.36 19.51 88469
2023-01-06 19.60 19.85 19.27 19.81 96936
2023-01-09 19.81 20.54 19.81 20.22 61774
2023-01-10 20.01 21.20 20.01 21.12 139966
2023-01-11 21.67 21.83 21.04 21.54 163774
2023-01-12 21.70 22.11 21.43 22.03 84435
2023-01-13 21.88 22.36 21.64 22.07 63371
2023-01-17 22.16 22.55 21.92 22.31 137801
2023-01-18 22.35 22.51 22.01 22.13 45590
2023-01-19 22.13 22.77 22.13 22.41 122113
2023-01-20 22.42 22.70 22.29 22.65 67935
2023-01-23 22.70 23.00 22.54 22.95 97433
2023-01-24 22.99 23.16 22.64 22.75 51846
2023-01-25 22.45 22.97 22.31 22.94 198549
2023-01-26 23.00 23.30 22.69 23.14 181850
2023-01-27 22.88 23.65 22.88 23.42 150072
2023-01-30 23.09 23.79 23.09 23.26 89745
2023-01-31 23.21 23.85 23.21 23.84 125589
2023-02-01 23.89 24.07 23.42 24.00 149662
2023-02-02 24.26 24.52 23.94 24.13 176432
2023-02-03 23.86 24.15 23.18 23.33 94657
2023-02-06 23.20 23.26 22.84 23.05 89327
2023-02-07 23.02 23.02 22.24 22.57 131919
2023-02-08 22.64 22.64 22.24 22.41 190535
2023-02-09 22.82 22.82 21.12 21.73 564640
2023-02-10 21.32 21.93 21.19 21.80 765068
2023-02-13 21.57 22.19 21.40 22.15 290697
2023-02-14 22.04 22.29 21.87 21.93 267275
2023-02-15 21.72 22.16 21.72 21.96 120904
2023-02-16 21.75 21.94 21.39 21.48 146219
2023-02-17 21.40 21.96 21.26 21.79 251490
2023-02-21 21.67 21.68 21.37 21.46 104355
2023-02-22 21.44 21.74 21.44 21.56 121027
2023-02-23 21.88 22.36 21.75 22.15 78966
2023-02-24 21.89 21.89 21.10 21.40 73754
2023-02-27 21.58 21.70 21.29 21.31 44525
2023-02-28 21.37 21.43 21.19 21.31 99248
2023-03-01 21.30 21.75 21.30 21.49 75780
2023-03-02 21.30 21.73 21.30 21.56 43438
2023-03-03 21.59 22.00 21.48 21.92 38783
2023-03-06 21.99 22.52 21.90 21.96 78359
2023-03-07 21.83 22.22 21.83 22.00 92072
2023-03-08 21.85 22.21 21.85 21.99 137543
2023-03-09 21.90 22.07 21.57 21.58 113723
2023-03-10 21.50 21.71 20.64 20.80 75761
2023-03-13 20.66 20.92 20.47 20.78 77329
2023-03-14 21.18 21.48 21.03 21.39 68720
2023-03-15 21.04 21.11 20.45 20.63 178472
2023-03-16 20.46 21.21 20.42 21.17 89640
2023-03-17 21.00 21.33 20.37 20.60 87179
2023-03-20 20.55 20.80 20.42 20.46 99767
2023-03-21 20.67 20.84 20.14 20.22 62330
2023-03-22 20.15 20.36 19.86 19.89 114002
2023-03-23 20.00 20.64 19.72 19.90 298779
2023-03-24 19.82 20.07 19.28 19.93 110825
2023-03-27 19.94 20.23 19.74 20.09 121006
2023-03-28 20.07 20.48 20.02 20.09 187813
2023-03-29 20.24 20.44 19.88 19.90 53671
2023-03-30 19.86 20.34 19.86 20.26 41207
2023-03-31 20.27 20.58 20.14 20.23 83690
2023-04-03 20.17 20.42 19.95 20.15 57145
2023-04-04 20.07 20.25 19.61 19.70 103399
2023-04-05 19.60 19.63 18.94 19.54 242877
2023-04-06 19.39 19.71 19.34 19.56 39901
2023-04-10 19.50 20.02 19.34 19.97 60506
2023-04-11 19.92 20.19 19.92 20.04 34179
2023-04-12 20.07 20.48 20.05 20.06 71231
2023-04-13 20.11 20.69 20.11 20.62 54555
2023-04-14 20.48 20.83 20.40 20.52 64981
2023-04-17 20.26 20.60 20.23 20.53 56218
2023-04-18 20.61 20.73 20.23 20.50 80071
2023-04-19 20.30 20.57 20.20 20.45 54824
2023-04-20 20.21 20.48 20.21 20.36 44831
2023-04-21 20.28 20.52 19.99 20.11 132623
2023-04-24 20.26 21.75 20.11 20.63 171978
2023-04-25 20.38 20.57 20.02 20.13 78546
2023-04-26 20.08 20.40 19.90 19.94 73915
2023-04-27 20.12 20.12 19.85 19.98 47731
2023-04-28 19.78 20.25 19.78 19.86 35654
2023-05-01 19.77 19.87 19.36 19.77 101510
2023-05-02 19.81 19.90 19.53 19.85 121068
2023-05-03 19.89 20.13 19.58 19.60 110353
2023-05-04 19.40 19.72 18.22 18.48 346776
2023-05-05 18.47 18.47 17.22 17.22 245203
2023-05-08 17.37 18.09 17.09 17.91 178830
2023-05-09 17.74 17.74 17.24 17.45 162365
2023-05-10 17.76 17.76 17.22 17.53 94808
2023-05-11 17.35 17.56 17.07 17.07 99576
2023-05-12 17.00 17.15 16.87 16.89 67850
2023-05-15 16.97 17.34 16.92 17.13 73813
2023-05-16 16.96 17.15 16.54 16.61 93837
2023-05-17 16.73 16.97 16.44 16.85 72909
2023-05-18 16.76 16.87 16.29 16.50 60488
2023-05-19 16.58 16.72 16.29 16.40 87677
2023-05-22 16.53 16.79 16.52 16.59 19638
2023-05-23 16.36 16.60 16.13 16.17 65798
2023-05-24 16.12 16.12 15.68 16.01 192579
2023-05-25 15.98 16.01 15.46 15.56 378939
2023-05-26 15.58 15.88 15.50 15.86 355511
2023-05-30 15.97 16.09 15.26 15.54 142099
2023-05-31 15.32 15.66 15.32 15.60 86449
2023-06-01 15.60 15.60 15.22 15.35 97897
2023-06-02 15.51 15.98 15.47 15.75 717184
2023-06-05 15.64 16.08 15.74 15.75 107515
2023-06-06 15.92 16.39 15.92 16.19 267675
2023-06-07 16.28 16.69 15.95 15.99 131877
2023-06-08 16.00 16.00 15.63 15.75 98075
2023-06-09 15.70 15.95 15.63 15.69 82550
2023-06-12 15.68 15.84 15.54 15.54 129042
2023-06-13 15.58 15.75 15.29 15.42 459291
2023-06-14 15.54 15.81 15.30 15.31 99608
2023-06-15 15.21 15.56 15.09 15.42 201711
2023-06-16 15.64 15.65 15.39 15.44 267524
2023-06-20 15.42 15.60 15.02 15.36 200986
2023-06-21 15.32 15.33 14.73 14.75 146211
2023-06-22 14.75 14.84 14.33 14.61 264561
2023-06-23 14.54 14.72 14.39 14.61 112091
2023-06-26 14.59 14.75 14.57 14.66 78521
2023-06-27 14.70 15.05 14.52 14.81 452388
2023-06-28 14.77 14.89 14.57 14.74 83421
2023-06-29 14.50 15.05 14.50 14.84 191454
2023-06-30 14.94 15.26 14.86 15.18 405810
2023-07-03 14.91 15.29 14.84 15.05 31242
2023-07-05 14.89 15.01 14.69 14.91 188917
2023-07-06 14.67 14.82 14.65 14.71 91000
2023-07-07 14.69 15.00 14.64 14.84 156148
2023-07-10 14.90 15.01 14.72 14.79 177536
2023-07-11 14.81 15.29 14.80 15.22 179448
2023-07-12 15.36 15.40 14.49 14.56 182081
2023-07-13 14.59 14.87 14.38 14.71 133362
2023-07-14 11.00 11.02 10.04 10.10 2526556
2023-07-17 10.15 10.57 9.87 9.93 1486185
2023-07-18 9.88 9.98 9.64 9.83 662447
2023-07-19 9.93 10.46 9.79 10.40 826724
2023-07-20 10.33 10.62 10.07 10.25 427594
2023-07-21 10.39 10.39 9.90 9.99 421203
2023-07-24 10.05 10.20 9.73 9.82 474810
2023-07-25 9.82 10.15 9.75 9.89 374904
2023-07-26 9.89 10.02 9.72 9.73 276449
2023-07-27 9.79 9.81 9.42 9.43 360286
2023-07-28 9.56 9.56 9.31 9.35 554521
2023-07-31 9.39 9.45 9.30 9.32 374633
2023-08-01 9.31 9.31 8.98 9.09 436796
2023-08-02 9.09 9.15 8.74 8.97 733019
2023-08-03 9.06 9.06 8.81 9.04 318669
2023-08-04 9.30 9.93 9.16 9.38 594750
2023-08-07 9.20 9.48 9.16 9.29 290893
2023-08-08 9.14 9.15 8.91 8.98 519957
2023-08-09 9.00 9.10 8.78 9.01 375818
2023-08-10 9.07 9.10 8.95 9.00 507451
2023-08-11 8.94 9.07 8.87 8.89 206319
2023-08-14 8.85 8.86 8.65 8.84 207384
2023-08-15 8.82 8.82 8.55 8.56 151555
2023-08-16 8.55 8.56 8.32 8.41 199453
2023-08-17 8.42 8.50 8.31 8.37 165184
2023-08-18 8.28 8.57 8.25 8.45 209242
2023-08-21 8.50 8.58 8.21 8.23 140140
2023-08-22 8.22 8.34 8.14 8.31 287033
2023-08-23 8.34 8.50 8.27 8.46 162048
2023-08-24 8.69 9.04 8.55 8.58 454086
2023-08-25 8.64 8.95 8.53 8.86 217701
2023-08-28 8.87 8.97 8.73 8.75 139211
2023-08-29 8.72 9.00 8.72 8.88 333092
2023-08-30 8.87 8.97 8.83 8.88 243245
2023-08-31 8.90 8.99 8.71 8.79 333962
2023-09-01 8.83 8.96 8.78 8.87 274934
2023-09-05 8.88 8.93 8.69 8.70 168483
2023-09-06 8.71 8.71 8.43 8.47 176433
2023-09-07 8.37 8.37 8.19 8.29 173444
2023-09-08 8.25 8.25 8.09 8.16 221993
2023-09-11 8.26 8.55 8.18 8.45 337116
2023-09-12 8.39 8.72 8.39 8.53 173962
2023-09-13 8.49 8.67 8.43 8.49 198565
2023-09-14 8.57 8.61 8.39 8.58 127642
2023-09-15 8.61 8.61 8.23 8.26 181596
2023-09-18 8.27 8.29 7.94 8.16 195937
2023-09-19 8.11 8.28 8.06 8.10 158234
2023-09-20 8.08 8.28 8.03 8.04 145001
2023-09-21 8.00 8.09 7.82 7.84 165161
2023-09-22 7.87 7.87 7.61 7.67 148948
2023-09-25 7.59 7.69 7.54 7.56 118881
2023-09-26 7.51 7.53 7.36 7.42 164646
2023-09-27 7.50 7.62 7.38 7.41 167210
2023-09-28 7.40 7.68 7.40 7.53 166404
2023-09-29 7.60 7.78 7.49 7.62 172354
2023-10-02 7.61 7.63 7.30 7.32 156397
2023-10-03 7.32 7.38 7.11 7.13 163039
2023-10-04 7.16 7.38 7.05 7.33 469483
2023-10-05 7.38 7.49 7.29 7.45 178382
2023-10-06 7.38 7.56 7.38 7.52 440144
2023-10-09 7.51 7.82 7.39 7.64 119481
2023-10-10 7.69 7.82 7.59 7.71 170914
2023-10-11 7.72 7.73 7.54 7.65 144930
2023-10-12 7.70 7.70 7.09 7.21 246716
2023-10-13 7.22 7.23 6.97 6.97 158959
2023-10-16 7.01 7.20 6.87 7.18 228967
2023-10-17 7.15 7.41 7.13 7.19 101822
2023-10-18 7.09 7.09 6.90 6.91 102781
2023-10-19 6.90 6.91 6.61 6.62 177820
2023-10-20 6.72 6.96 6.71 6.73 341932
2023-10-23 6.74 6.81 6.55 6.56 236575
2023-10-24 6.61 6.81 6.43 6.48 270603
2023-10-25 6.45 6.48 6.03 6.39 465857
2023-10-26 6.32 6.45 6.10 6.12 318244
2023-10-27 6.12 6.30 6.09 6.21 224454
2023-10-30 6.25 6.58 6.25 6.40 434042
2023-10-31 6.36 6.45 6.28 6.39 123309
2023-11-01 6.37 6.66 6.29 6.50 338402
2023-11-02 6.58 6.94 6.58 6.87 666208
2023-11-03 7.18 7.30 6.35 6.49 947371
2023-11-06 6.48 7.02 6.48 6.91 727395
2023-11-07 6.87 7.11 6.81 7.00 305828
2023-11-08 7.00 7.02 6.81 6.84 217110
2023-11-09 6.85 6.88 6.53 6.60 361713
2023-11-10 6.61 6.66 6.53 6.61 163146
2023-11-13 6.59 6.62 6.48 6.49 165859
2023-11-14 6.69 6.99 6.66 6.96 424842
2023-11-15 7.00 7.18 6.98 7.09 321832
2023-11-16 7.04 7.06 6.77 6.96 140225
2023-11-17 7.03 7.05 6.92 6.96 244902
2023-11-20 6.95 7.13 6.92 7.11 328287
2023-11-21 7.07 7.08 6.92 6.95 182414
2023-11-22 7.03 7.05 6.91 6.94 160620
2023-11-24 6.92 6.98 6.80 6.97 123697
2023-11-27 6.86 6.97 6.84 6.92 167712
2023-11-28 6.95 7.40 6.87 7.28 427575
2023-11-29 7.27 7.50 7.21 7.28 209279
2023-11-30 7.21 7.41 7.12 7.35 322472
2023-12-01 7.35 7.72 7.31 7.65 191555
2023-12-04 7.59 7.64 7.49 7.61 239588
2023-12-05 7.54 7.62 7.26 7.27 201951
2023-12-06 7.25 7.44 7.25 7.29 121272
2023-12-07 7.29 7.47 7.29 7.36 194521
2023-12-08 7.37 7.53 7.26 7.52 248321
2023-12-11 7.54 7.63 7.42 7.61 197501
2023-12-12 7.58 7.58 7.36 7.46 204376
2023-12-13 7.55 8.13 7.42 8.13 427039
2023-12-14 8.28 8.49 7.99 8.13 413853
2023-12-15 8.16 8.21 8.03 8.18 589671
2023-12-18 8.30 8.38 8.09 8.24 358759
2023-12-19 8.20 8.45 8.20 8.38 199964
2023-12-20 8.42 8.52 8.34 8.38 217651
2023-12-21 8.44 8.61 8.17 8.47 147994
2023-12-22 8.48 8.54 8.27 8.33 140989
2023-12-26 8.39 8.39 8.25 8.34 97763
2023-12-27 8.41 8.57 8.37 8.48 188684
2023-12-28 8.50 8.64 8.50 8.58 109251
2023-12-29 8.52 8.64 8.41 8.58 114947
2024-01-02 8.50 8.77 8.50 8.61 181008
2024-01-03 8.44 8.44 8.21 8.27 266739
2024-01-04 8.28 8.41 8.16 8.35 166862
2024-01-05 8.27 8.53 8.23 8.30 129500
2024-01-08 8.44 8.70 8.34 8.64 255404
2024-01-09 8.59 8.72 8.44 8.67 135347
2024-01-10 8.74 8.76 8.55 8.67 131859
2024-01-11 8.64 8.75 8.42 8.74 169642
2024-01-12 8.84 9.06 8.82 8.87 187061
2024-01-16 8.88 9.09 8.80 9.03 326676
2024-01-17 8.90 9.12 8.74 8.93 238661
2024-01-18 8.91 8.96 8.46 8.79 225417
2024-01-19 8.74 8.87 8.55 8.81 475986
2024-01-22 8.74 8.81 8.57 8.78 319899
2024-01-23 8.83 9.02 8.74 8.88 147963
2024-01-24 8.94 8.97 8.79 8.86 112187
2024-01-25 8.91 8.94 8.62 8.70 242032
2024-01-26 8.70 8.89 8.70 8.80 127849
2024-01-29 8.90 8.90 8.59 8.82 243443
2024-01-30 8.84 8.85 8.66 8.69 214369
2024-01-31 8.62 8.90 8.60 8.61 196210
2024-02-01 8.61 9.12 8.61 8.98 240768
2024-02-02 8.91 9.03 8.82 8.93 143660
2024-02-05 8.93 8.93 8.76 8.84 174339
2024-02-06 8.88 9.10 8.87 9.06 115003
2024-02-07 9.04 9.20 8.95 8.96 144118
2024-02-08 9.02 9.19 8.90 9.17 225189
2024-02-09 8.60 9.75 8.42 9.40 697698
2024-02-12 9.37 10.11 9.37 10.05 444024
2024-02-13 9.81 10.19 9.77 10.17 252681
2024-02-14 10.21 10.51 10.16 10.33 319874
2024-02-15 10.45 11.39 10.44 11.38 568869
2024-02-16 11.26 11.42 11.17 11.29 494281
2024-02-20 11.16 11.30 11.08 11.21 169214
2024-02-21 11.17 11.40 10.86 10.95 227157
2024-02-22 11.08 11.16 10.90 11.14 190155
2024-02-23 11.16 11.26 11.04 11.21 150725
2024-02-26 11.16 11.33 11.10 11.27 187530
2024-02-27 11.40 11.51 11.14 11.22 233267
2024-02-28 11.04 11.15 10.57 10.66 301538
2024-02-29 10.61 10.78 10.19 10.29 253468
2024-03-01 10.28 10.30 9.99 10.12 283607
2024-03-04 10.15 10.15 9.82 9.99 187406
2024-03-05 9.90 9.94 9.42 9.43 163246
2024-03-06 9.52 9.56 9.11 9.16 217236
2024-03-07 9.14 9.38 9.07 9.19 112880
2024-03-08 9.18 9.30 9.05 9.13 129022
2024-03-11 9.06 9.19 9.00 9.01 76146
2024-03-12 8.99 8.99 8.74 8.76 126753
2024-03-13 8.72 8.78 8.46 8.50 161870
2024-03-14 8.45 8.47 8.13 8.34 273392
2024-03-15 8.39 8.48 8.21 8.25 201881
2024-03-18 8.25 8.39 8.02 8.39 342393
2024-03-19 8.31 8.47 8.27 8.42 191438
2024-03-20 8.35 8.62 8.22 8.57 210151
2024-03-21 8.53 8.74 8.53 8.59 182607
2024-03-22 8.59 8.60 8.28 8.37 169308
2024-03-25 8.40 8.40 8.28 8.32 188977
2024-03-26 8.33 8.42 8.25 8.26 103203
2024-03-27 8.29 8.36 8.28 8.33 98882
2024-03-28 8.35 8.54 8.34 8.46 140995
2024-04-01 8.41 8.57 8.30 8.43 262853
2024-04-02 8.35 8.53 8.32 8.49 180970
2024-04-03 8.45 8.87 8.45 8.86 117141
2024-04-04 8.95 8.96 8.44 8.47 128016
2024-04-05 8.42 8.54 8.30 8.42 85245
2024-04-08 8.44 8.63 8.44 8.63 74682
2024-04-09 8.71 8.96 8.67 8.79 143717
2024-04-10 8.59 8.66 8.48 8.56 68611
2024-04-11 8.52 8.75 8.47 8.72 95247
2024-04-12 8.70 8.70 8.56 8.57 99410
2024-04-15 8.57 8.61 8.41 8.44 122698
2024-04-16 8.40 8.53 8.19 8.43 103200
2024-04-17 8.44 8.52 7.93 7.94 114309
2024-04-18 7.89 7.96 7.74 7.82 160836
2024-04-19 7.79 8.14 7.76 7.81 309710
2024-04-22 7.90 8.12 7.82 8.01 95974
2024-04-23 7.89 8.14 7.89 8.04 84388
2024-04-24 8.05 8.34 8.02 8.32 168013
2024-04-25 8.16 8.18 8.05 8.07 101168
2024-04-26 8.02 8.32 8.02 8.27 240550
2024-04-29 8.37 8.49 8.31 8.45 269590
2024-04-30 8.37 8.47 8.32 8.41 207323
2024-05-01 8.41 8.47 8.26 8.27 428286
2024-05-02 8.44 8.44 7.90 8.12 180908
2024-05-03 8.24 8.35 7.94 8.03 117373
2024-05-06 8.10 8.18 7.89 7.95 518168
2024-05-07 8.07 8.14 7.83 7.86 148597
2024-05-08 7.78 7.91 7.72 7.77 261305
2024-05-09 7.69 7.74 6.35 6.36 1056104
2024-05-10 6.41 6.47 6.09 6.38 829756
2024-05-13 6.37 6.60 6.32 6.47 411870
2024-05-14 6.56 6.59 6.39 6.42 158085
2024-05-15 6.48 6.50 6.38 6.40 138387
2024-05-16 6.37 6.43 6.33 6.34 133848
2024-05-17 6.32 6.40 6.31 6.34 158225
2024-05-20 6.32 6.38 6.22 6.32 95706
2024-05-21 6.27 6.37 6.09 6.16 231442
2024-05-22 6.15 6.17 6.05 6.06 96631
2024-05-23 6.11 6.11 5.79 5.85 202733
2024-05-24 5.89 5.92 5.81 5.82 146387
2024-05-28 5.83 5.86 5.70 5.75 181261
2024-05-29 5.65 5.67 5.55 5.59 189713
2024-05-30 5.57 5.73 5.54 5.72 378274
2024-05-31 5.71 5.77 5.55 5.73 182271
2024-06-03 5.73 5.75 5.53 5.61 228031
2024-06-04 5.56 5.71 5.56 5.59 164861
2024-06-05 5.70 6.05 5.59 6.04 279122
2024-06-06 6.05 6.16 5.86 5.97 230551
2024-06-07 5.92 5.92 5.81 5.85 105553
2024-06-10 5.84 5.92 5.78 5.87 171075
2024-06-11 5.84 5.84 5.77 5.81 95044
2024-06-12 5.87 5.98 5.86 5.88 216773
2024-06-13 5.88 5.99 5.75 5.82 139299
2024-06-14 5.78 5.89 5.74 5.89 223947
2024-06-17 5.85 5.87 5.64 5.75 284327
2024-06-18 5.72 5.87 5.72 5.74 503629
2024-06-20 5.79 5.90 5.65 5.88 456140
2024-06-21 6.00 6.00 5.74 5.93 253122
2024-06-24 5.97 5.97 5.81 5.85 155549
2024-06-25 5.85 5.85 5.62 5.81 206825
2024-06-26 5.66 5.76 5.64 5.71 260319
2024-06-27 5.67 5.84 5.67 5.82 179810
2024-06-28 5.77 5.91 5.73 5.78 224489
2024-07-01 5.76 5.95 5.76 5.89 170377
2024-07-02 5.82 5.87 5.71 5.73 104837
2024-07-03 5.77 5.83 5.72 5.82 71222
2024-07-05 5.83 5.84 5.72 5.78 77076
2024-07-08 5.76 5.95 5.67 5.92 203825
2024-07-09 5.92 6.09 5.78 5.99 231874
2024-07-10 6.08 6.15 6.03 6.14 251885
2024-07-11 6.26 6.36 6.15 6.33 341520
2024-07-12 6.42 6.49 6.31 6.37 144223
2024-07-15 6.38 6.47 6.28 6.37 153408
2024-07-16 6.40 6.66 6.38 6.60 213086
2024-07-17 6.37 6.48 5.97 6.13 655180
2024-07-18 6.19 6.55 6.09 6.24 311404
2024-07-19 6.24 6.31 6.07 6.26 166237
2024-07-22 6.34 6.37 6.17 6.23 198567
2024-07-23 6.21 6.44 6.17 6.38 234752
2024-07-24 6.34 6.48 6.25 6.27 225535
2024-07-25 6.28 6.59 6.26 6.42 164461
2024-07-26 6.44 6.46 6.23 6.38 149079
2024-07-29 6.42 6.56 6.34 6.54 183960
2024-07-30 6.58 6.72 6.53 6.65 553865
2024-07-31 6.64 6.86 6.64 6.76 410946
2024-08-01 6.76 6.76 6.40 6.48 321173
2024-08-02 4.77 4.77 4.14 4.15 2731030
2024-08-05 3.90 3.90 3.27 3.32 2271225
2024-08-06 3.49 3.63 2.96 3.05 2421929
2024-08-07 3.11 3.25 2.96 2.96 981437
2024-08-08 2.98 3.08 2.93 3.00 980757
2024-08-09 3.03 3.09 2.94 2.98 653366
2024-08-12 2.98 3.02 2.83 2.83 393796
2024-08-13 2.86 3.18 2.86 3.17 920434
2024-08-14 3.18 3.27 3.09 3.12 498591
2024-08-15 3.20 3.47 3.17 3.38 1094612
2024-08-16 3.33 3.55 3.33 3.46 650490
2024-08-19 3.47 3.56 3.35 3.44 429333
2024-08-20 3.45 3.49 3.36 3.39 224247
2024-08-21 3.44 3.63 3.38 3.54 1941500
2024-08-22 3.63 3.72 3.49 3.51 964455
2024-08-23 3.51 3.60 3.50 3.56 1231263
2024-08-26 3.56 3.86 3.56 3.86 628365
2024-08-27 3.82 3.83 3.68 3.73 359044
2024-08-28 3.74 3.81 3.53 3.62 597390
2024-08-29 3.59 3.68 3.49 3.62 699107
2024-08-30 3.68 3.72 3.58 3.66 277026
2024-09-03 3.58 3.68 3.53 3.55 290682
2024-09-04 3.54 3.68 3.45 3.58 430500
2024-09-05 3.63 3.65 3.56 3.60 288870
2024-09-06 3.62 3.76 3.58 3.67 276139
2024-09-09 3.70 3.81 3.62 3.63 354679
2024-09-10 3.65 3.65 3.50 3.64 335254
2024-09-11 3.64 3.75 3.58 3.68 476899
2024-09-12 3.73 3.73 3.58 3.67 343910
2024-09-13 3.69 3.70 3.60 3.65 538124
2024-09-16 3.66 3.73 3.64 3.69 241352
2024-09-17 3.73 3.84 3.69 3.74 435954
2024-09-18 3.74 3.80 3.66 3.67 403638
2024-09-19 3.78 3.78 3.63 3.65 252122
2024-09-20 3.64 3.69 3.56 3.57 387166
2024-09-23 3.56 3.58 3.44 3.44 354062
2024-09-24 3.48 3.61 3.44 3.59 424900
2024-09-25 3.55 3.56 3.48 3.51 369429
2024-09-26 3.55 3.67 3.54 3.61 354891
2024-09-27 3.62 3.82 3.59 3.79 488122
2024-09-30 3.79 3.95 3.77 3.91 531147
2024-10-01 3.90 3.90 3.67 3.74 313895
2024-10-02 3.73 3.75 3.68 3.69 207495
2024-10-03 3.65 3.72 3.63 3.69 228507
2024-10-04 3.74 3.80 3.72 3.75 263467
2024-10-07 3.75 3.76 3.64 3.70 240915
2024-10-08 3.71 3.72 3.64 3.66 270032
2024-10-09 3.62 3.70 3.61 3.64 236101
2024-10-10 3.60 3.65 3.60 3.63 288464
2024-10-11 3.67 3.84 3.66 3.82 318575
2024-10-14 3.81 3.92 3.78 3.91 70154
2024-10-15 3.85 3.92 3.73 3.79 357366
2024-10-16 3.87 3.93 3.79 3.85 443642
2024-10-17 3.85 3.88 3.78 3.84 259562
2024-10-18 3.84 3.93 3.78 3.91 280601
2024-10-21 3.89 3.91 3.74 3.80 597465
2024-10-22 3.80 3.84 3.67 3.77 293430
2024-10-23 3.75 3.77 3.69 3.74 418796
2024-10-24 3.73 3.81 3.67 3.70 210104
2024-10-25 3.71 3.81 3.67 3.68 229637
2024-10-28 3.72 3.80 3.66 3.76 202518
2024-10-29 3.72 3.82 3.66 3.68 269631
2024-10-30 3.67 3.85 3.67 3.81 217960
2024-10-31 3.83 3.88 3.77 3.79 276697
2024-11-01 3.85 3.90 3.76 3.82 276060
2024-11-04 3.82 3.91 3.77 3.79 252042
2024-11-05 3.79 3.94 3.79 3.93 294182
2024-11-06 4.00 4.04 3.87 3.98 446802
2024-11-07 4.02 4.08 3.95 3.97 372456
2024-11-08 4.34 4.60 3.72 3.76 1295987
2024-11-11 3.73 4.50 3.73 4.44 875421
2024-11-12 4.36 4.43 3.88 3.90 622140
2024-11-13 3.93 3.93 3.71 3.76 372588
2024-11-14 3.79 3.92 3.72 3.87 461147
2024-11-15 3.86 3.86 3.62 3.62 331061
2024-11-18 3.64 3.72 3.50 3.53 635807
2024-11-19 3.45 3.50 3.39 3.49 261150
2024-11-20 3.49 3.54 3.45 3.49 209172
2024-11-21 3.52 3.60 3.48 3.59 217364
2024-11-22 3.61 3.84 3.58 3.74 235029
2024-11-25 3.79 3.92 3.75 3.86 270190
2024-11-26 3.84 3.84 3.71 3.74 231263
2024-11-27 3.79 3.97 3.76 3.84 402350
2024-11-29 3.85 3.91 3.84 3.88 68561
2024-12-02 3.89 3.89 3.71 3.78 205439
2024-12-03 3.78 3.95 3.73 3.93 252777
2024-12-04 3.92 4.03 3.89 3.95 203979
2024-12-05 3.96 4.09 3.86 3.99 295415
2024-12-06 4.08 4.08 3.88 3.96 217992
2024-12-09 3.94 4.10 3.92 3.93 378848
2024-12-10 3.90 4.05 3.85 3.97 167108
2024-12-11 3.99 4.01 3.90 4.01 143786
2024-12-12 3.97 4.05 3.86 3.94 750294
2024-12-13 3.90 4.00 3.73 3.75 254318
2024-12-16 3.75 3.79 3.64 3.76 343272
2024-12-17 3.74 3.86 3.67 3.68 315678
2024-12-18 3.68 3.75 3.46 3.48 549008
2024-12-19 3.54 3.63 3.51 3.57 548765
2024-12-20 3.53 3.75 3.53 3.64 688865
2024-12-23 3.62 3.66 3.53 3.66 669368
2024-12-24 3.66 3.76 3.63 3.73 207464
2024-12-26 3.68 3.83 3.67 3.81 433599
2024-12-27 3.80 3.92 3.76 3.85 702918
2024-12-30 3.78 3.82 3.60 3.77 1186295
2024-12-31 3.81 3.95 3.76 3.92 1371393
2025-01-02 3.92 4.11 3.92 4.00 404176
2025-01-03 4.04 4.20 3.96 4.16 389351
2025-01-06 4.20 4.28 4.09 4.19 509094
2025-01-07 4.24 4.27 3.79 3.80 362625
2025-01-08 3.78 3.85 3.16 3.20 1005531
2025-01-10 3.19 3.29 3.00 3.22 659022
2025-01-13 3.18 3.31 3.17 3.28 460703
2025-01-14 3.31 3.35 3.22 3.31 1086518
2025-01-15 3.44 3.47 3.27 3.35 296466
2025-01-16 3.43 3.72 3.43 3.64 803546
2025-01-17 3.70 3.71 3.52 3.55 721583
2025-01-21 3.55 3.79 3.50 3.78 520535
2025-01-22 3.79 3.90 3.73 3.89 501466
2025-01-23 3.89 3.96 3.83 3.93 390671
2025-01-24 3.92 4.08 3.89 3.96 404615
2025-01-27 3.89 3.96 3.82 3.93 479958
2025-01-28 3.92 4.00 3.88 3.95 289089
2025-01-29 3.96 3.96 3.81 3.94 437683
2025-01-30 4.01 4.02 3.82 3.91 394665
2025-01-31 3.94 4.01 3.81 3.86 367435
2025-02-03 3.64 3.83 3.60 3.77 559082
2025-02-04 3.76 3.87 3.74 3.80 327667
2025-02-05 3.77 3.86 3.73 3.84 479588
2025-02-06 3.87 3.89 3.75 3.80 229169
2025-02-07 3.80 3.83 3.74 3.76 381335
2025-02-10 3.80 3.92 3.75 3.77 267516
2025-02-11 3.75 3.78 3.56 3.57 393376
2025-02-12 3.52 3.55 3.45 3.46 338472
2025-02-13 3.35 3.90 3.35 3.89 1127776
2025-02-14 3.88 4.01 3.72 3.74 375788
2025-02-18 3.75 3.95 3.70 3.88 614414
2025-02-19 3.83 3.91 3.74 3.74 243540
2025-02-20 3.80 3.80 3.57 3.58 120008

Explore More About TIXT

Coins representing dividend payouts and trends

TIXT Dividend History

Discover TELUS International (Cda)'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TIXT Stock Split History

Discover TELUS International (Cda)'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TIXT Historical Prices

Explore TELUS International (Cda)'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.