Dark

DF
DIVIDEND 15 SPLIT
stock TSE

Inactive

Aug 2, 2024

4.73CAD-4.057%(-0.20)76,827

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.8300	4.8300	4.6600	4.7300	-4.057%	76,827	0.000%
2024-08-01	5.1000	5.1100	4.8700	4.9300	-4.642%	192,370	-4.057%
2024-07-31	5.1300	5.1700	5.0800	5.1700	-0.768%	59,926	-8.511%
2024-07-30	5.1700	5.2200	5.1700	5.2100	+0.579%	86,272	-9.213%
2024-07-29	5.1900	5.2000	5.1700	5.1800	-0.193%	21,731	-8.687%
2024-07-26	5.1200	5.2000	5.1200	5.1900	+1.367%	87,967	-8.863%
2024-07-25	5.1200	5.1300	5.0700	5.1200	-0.195%	36,555	-7.617%
2024-07-24	5.1300	5.1400	5.1000	5.1300	-0.195%	29,929	-7.797%
2024-07-23	5.1400	5.1500	5.1200	5.1400	0.000%	32,256	-7.977%
2024-07-22	5.0500	5.1400	5.0500	5.1400	+1.381%	62,417	-7.977%
2024-07-19	5.0300	5.0700	5.0100	5.0700	0.000%	10,705	-6.706%
2024-07-18	5.0700	5.1200	5.0100	5.0700	+0.595%	81,599	-6.706%
2024-07-17	5.0300	5.0600	5.0000	5.0400	-0.198%	66,525	-6.151%
2024-07-16	5.0100	5.0700	5.0000	5.0500	+1.000%	68,956	-6.337%
2024-07-15	5.0000	5.0500	4.9600	5.0000	+0.402%	188,139	-5.400%
2024-07-12	4.9500	5.0000	4.9400	4.9800	+1.633%	90,020	-5.020%
2024-07-11	4.7100	4.9500	4.7100	4.9000	+4.255%	49,966	-3.469%
2024-07-10	4.6000	4.7000	4.6000	4.7000	+2.397%	15,852	+0.638%
2024-07-09	4.5600	4.5900	4.5500	4.5900	+0.879%	7,640	+3.050%
2024-07-08	4.6600	4.6600	4.5400	4.5500	-1.302%	8,024	+3.956%
2024-07-05	4.6600	4.6700	4.6100	4.6100	-1.706%	7,612	+2.603%
2024-07-04	4.6200	4.6900	4.5900	4.6900	+1.296%	20,299	+0.853%
2024-07-03	4.5300	4.6300	4.5200	4.6300	+1.535%	30,435	+2.160%
2024-07-02	4.5700	4.5700	4.5000	4.5600	-0.437%	7,270	+3.728%
2024-06-28	4.5300	4.6000	4.5300	4.5800	0.000%	2,241	+3.275%
2024-06-27	4.5400	4.5900	4.5400	4.5800	+0.439%	5,530	+3.275%
2024-06-26	4.5500	4.5800	4.5400	4.5600	-0.437%	4,604	+3.728%
2024-06-25	4.6000	4.6000	4.5100	4.5800	-0.218%	6,602	+3.275%
2024-06-24	4.4900	4.5900	4.4000	4.5900	+3.378%	24,055	+3.050%
2024-06-21	4.4100	4.4400	4.3800	4.4400	+0.226%	33,209	+6.532%
2024-06-20	4.5300	4.5300	4.4000	4.4300	-0.895%	32,786	+6.772%
2024-06-19	4.5100	4.5400	4.4500	4.4700	-1.325%	21,759	+5.817%
2024-06-18	4.5600	4.6000	4.5100	4.5300	+0.667%	37,397	+4.415%
2024-06-17	4.6000	4.6100	4.4400	4.5000	-2.174%	53,271	+5.111%
2024-06-14	4.7800	4.7800	4.4600	4.6000	-3.766%	83,604	+2.826%
2024-06-13	4.9100	4.9100	4.7400	4.7800	-1.848%	41,745	-1.046%
2024-06-12	4.9600	5.0000	4.8700	4.8700	-1.016%	58,112	-2.875%
2024-06-11	5.0000	5.0100	4.9100	4.9200	-1.600%	61,722	-3.862%
2024-06-10	4.9600	5.0000	4.9500	5.0000	+0.604%	40,364	-5.400%
2024-06-07	4.9700	5.0100	4.9500	4.9700	0.000%	25,625	-4.829%
2024-06-06	4.9500	4.9900	4.9500	4.9700	+0.202%	25,425	-4.829%
2024-06-05	4.9300	5.0400	4.9300	4.9600	+1.639%	52,828	-4.637%
2024-06-04	4.8500	4.8900	4.8000	4.8800	0.000%	28,797	-3.074%
2024-06-03	4.9100	4.9400	4.8500	4.8800	-0.611%	13,805	-3.074%
2024-05-31	4.9300	4.9300	4.7900	4.9100	-0.607%	43,782	-3.666%
2024-05-30	4.8600	5.0000	4.8600	4.9400	+2.277%	34,574	-4.251%
2024-05-29	5.0500	5.0500	4.8200	4.8300	-4.921%	87,946	-2.070%
2024-05-28	5.2000	5.2000	5.0500	5.0800	-2.308%	93,783	-6.890%
2024-05-27	5.1400	5.2300	5.1300	5.2000	+1.761%	80,947	-9.038%
2024-05-24	5.0400	5.1600	5.0400	5.1100	+1.793%	42,467	-7.436%
2024-05-23	5.1500	5.1600	4.9700	5.0200	-2.335%	167,597	-5.777%
2024-05-22	5.1900	5.2000	5.1400	5.1400	-1.154%	58,664	-7.977%
2024-05-21	5.1500	5.2000	5.1500	5.2000	+1.167%	64,534	-9.038%
2024-05-17	5.1000	5.1900	5.1000	5.1400	+0.784%	25,395	-7.977%
2024-05-16	5.1200	5.1700	5.0900	5.1000	-0.391%	56,113	-7.255%
2024-05-15	5.0900	5.1500	5.0700	5.1200	+2.196%	104,708	-7.617%
2024-05-14	4.9900	5.0400	4.9800	5.0100	+0.401%	70,389	-5.589%
2024-05-13	4.9800	5.0500	4.9700	4.9900	+0.201%	98,400	-5.210%
2024-05-10	4.9800	5.0300	4.9400	4.9800	0.000%	106,075	-5.020%
2024-05-09	4.8300	5.0300	4.8300	4.9800	+2.469%	158,121	-5.020%
2024-05-08	4.7300	4.8600	4.7300	4.8600	+2.748%	119,620	-2.675%
2024-05-07	4.7300	4.8000	4.7200	4.7300	0.000%	62,366	0.000%
2024-05-06	4.5500	4.7400	4.5500	4.7300	+5.345%	49,683	0.000%
2024-05-02	4.4500	4.5000	4.4500	4.4900	+2.045%	17,658	+5.345%
2024-05-01	4.3200	4.4800	4.2900	4.4000	+0.686%	89,245	+7.500%
2024-04-30	4.4300	4.4300	4.3200	4.3700	-1.577%	15,745	+8.238%
2024-04-29	4.4500	4.4700	4.3900	4.4400	-1.770%	33,734	+6.532%
2024-04-26	4.4600	4.5300	4.4600	4.5200	+1.119%	27,437	+4.646%
2024-04-24	4.5900	4.5900	4.4400	4.4700	-2.614%	35,330	+5.817%
2024-04-23	4.4700	4.6200	4.4700	4.5900	+3.146%	101,889	+3.050%
2024-04-22	4.2900	4.5500	4.2300	4.4500	+4.953%	36,601	+6.292%
2024-04-19	4.1600	4.3200	4.1500	4.2400	0.000%	35,857	+11.557%
2024-04-18	4.2000	4.3500	4.1200	4.2400	-0.235%	25,017	+11.557%
2024-04-16	4.2700	4.2700	4.0700	4.2500	0.000%	50,979	+11.294%
2024-04-15	4.6500	4.6500	4.2300	4.2500	-6.798%	48,613	+11.294%
2024-04-12	4.6700	4.6700	4.5200	4.5600	-2.772%	42,623	+3.728%
2024-04-11	4.7200	4.7500	4.5400	4.6900	-1.263%	101,342	+0.853%
2024-04-10	4.8000	4.8300	4.7400	4.7500	-2.062%	61,332	-0.421%
2024-04-09	4.8500	4.8600	4.8100	4.8500	-0.818%	22,880	-2.474%
2024-04-08	4.8800	4.9000	4.8400	4.8900	+1.033%	36,237	-3.272%
2024-04-05	4.7700	4.8800	4.7700	4.8400	+1.255%	53,021	-2.273%
2024-04-04	4.8400	4.8800	4.7700	4.7800	0.000%	71,591	-1.046%
2024-04-03	4.7500	4.8500	4.7500	4.7800	+0.210%	45,856	-1.046%
2024-04-02	4.8800	4.8800	4.7600	4.7700	-2.454%	53,130	-0.839%
2024-04-01	4.9400	4.9500	4.8700	4.8900	-1.610%	61,446	-3.272%
2024-03-28	4.9600	4.9700	4.9200	4.9700	+0.607%	25,330	-4.829%
2024-03-27	4.9000	4.9400	4.8800	4.9400	-0.202%	41,084	-4.251%
2024-03-26	4.9100	4.9800	4.9100	4.9500	+0.610%	63,131	-4.444%
2024-03-25	4.9400	4.9700	4.8800	4.9200	0.000%	76,663	-3.862%
2024-03-22	5.0200	5.0300	4.9000	4.9200	-1.600%	129,239	-3.862%
2024-03-21	4.9300	5.0300	4.9200	5.0000	+2.459%	155,917	-5.400%
2024-03-20	4.9100	4.9300	4.8300	4.8800	0.000%	169,254	-3.074%
2024-03-19	4.8200	4.9400	4.8200	4.8800	+2.092%	214,914	-3.074%
2024-03-18	4.7600	4.8300	4.7600	4.7800	+1.919%	145,257	-1.046%
2024-03-15	4.6600	4.7200	4.6400	4.6900	+0.644%	109,282	+0.853%
2024-03-14	4.8000	4.8000	4.6600	4.6600	-2.510%	79,007	+1.502%
2024-03-13	4.6400	4.8000	4.6400	4.7800	+2.575%	69,121	-1.046%
2024-03-12	4.6100	4.6800	4.6100	4.6600	+0.431%	52,025	+1.502%
2024-03-11	4.5900	4.6400	4.5900	4.6400	0.000%	36,229	+1.940%
2024-03-07	4.5400	4.6500	4.5400	4.6400	+2.655%	57,772	+1.940%
2024-03-06	4.4300	4.6000	4.4300	4.5200	+2.262%	80,939	+4.646%
2024-03-04	4.4000	4.4500	4.2800	4.4200	-0.897%	30,967	+7.014%
2024-03-01	4.4100	4.4700	4.3200	4.4600	+2.059%	28,554	+6.054%
2024-02-29	4.3400	4.4100	4.3400	4.3700	+0.229%	9,000	+8.238%
2024-02-28	4.3500	4.4000	4.3000	4.3600	+0.230%	13,951	+8.486%
2024-02-27	4.4400	4.4400	4.3300	4.3500	-2.027%	34,359	+8.736%
2024-02-26	4.5500	4.5500	4.4000	4.4400	-2.632%	33,510	+6.532%
2024-02-23	4.3800	4.6100	4.3700	4.5600	+3.872%	139,374	+3.728%
2024-02-22	4.2600	4.4000	4.2600	4.3900	+3.294%	90,541	+7.745%
2024-02-21	4.2400	4.3200	4.2400	4.2500	-0.235%	100,482	+11.294%
2024-02-20	4.2200	4.3400	4.2100	4.2600	+0.709%	91,030	+11.033%
2024-02-16	4.1700	4.3100	4.1400	4.2300	+1.439%	50,100	+11.820%
2024-02-15	3.9400	4.2600	3.9000	4.1700	+6.650%	113,584	+13.429%
2024-02-14	3.8300	3.9400	3.8300	3.9100	+2.895%	15,205	+20.972%
2024-02-13	3.9500	3.9500	3.8000	3.8000	-3.797%	22,880	+24.474%
2024-02-12	3.9300	3.9900	3.9300	3.9500	-0.253%	28,476	+19.747%
2024-02-09	3.8500	3.9600	3.8500	3.9600	+2.591%	12,451	+19.444%
2024-02-08	3.8900	3.8900	3.8600	3.8600	-1.531%	12,362	+22.539%
2024-02-07	3.9400	3.9400	3.9000	3.9200	-1.010%	14,925	+20.663%
2024-02-06	3.9700	4.0000	3.9400	3.9600	-0.252%	22,300	+19.444%
2024-02-05	4.0100	4.0100	3.9200	3.9700	-2.696%	29,367	+19.144%
2024-02-02	4.0900	4.0900	4.0300	4.0800	-0.730%	21,223	+15.931%
2024-02-01	4.0900	4.1700	4.0400	4.1100	+0.489%	9,065	+15.085%
2024-01-31	4.1600	4.1700	4.0900	4.0900	-2.153%	4,540	+15.648%
2024-01-30	4.1600	4.2100	4.1100	4.1800	0.000%	23,462	+13.158%
2024-01-29	4.1900	4.1900	4.1300	4.1800	-1.182%	28,407	+13.158%
2024-01-26	4.2400	4.2400	4.1900	4.2300	0.000%	28,700	+11.820%
2024-01-25	4.1200	4.2300	4.1200	4.2300	+2.670%	47,361	+11.820%
2024-01-24	4.1200	4.1800	4.1200	4.1200	+0.243%	28,565	+14.806%
2024-01-23	4.0400	4.1400	4.0100	4.1100	+2.494%	68,674	+15.085%
2024-01-22	4.0300	4.0600	3.9500	4.0100	-0.988%	28,325	+17.955%
2024-01-19	3.9900	4.0500	3.9400	4.0500	+2.015%	24,085	+16.790%
2024-01-18	3.9600	4.0100	3.9400	3.9700	+0.506%	15,161	+19.144%
2024-01-17	3.9700	3.9700	3.9200	3.9500	-2.228%	33,957	+19.747%
2024-01-16	4.0000	4.0600	3.9900	4.0400	-1.463%	16,835	+17.079%
2024-01-15	3.9700	4.1000	3.9400	4.1000	+2.757%	21,313	+15.366%
2024-01-12	4.0500	4.1200	3.9700	3.9900	-0.993%	23,417	+18.546%
2024-01-11	4.1300	4.1400	4.0100	4.0300	-3.125%	28,377	+17.370%
2024-01-10	4.1700	4.2000	4.1600	4.1600	-1.655%	10,444	+13.702%
2024-01-09	4.3300	4.3300	4.2100	4.2300	-2.309%	29,138	+11.820%
2024-01-08	4.2200	4.3500	4.1300	4.3300	+2.123%	46,178	+9.238%
2024-01-05	4.0000	4.2400	4.0000	4.2400	+5.473%	82,050	+11.557%
2024-01-04	3.9600	4.0500	3.9600	4.0200	+0.500%	21,375	+17.662%
2024-01-03	4.0000	4.0100	3.9500	4.0000	-0.249%	18,245	+18.250%
2024-01-02	3.9700	4.0400	3.9700	4.0100	-0.496%	16,607	+17.955%
2023-12-29	4.0200	4.0300	3.9800	4.0300	-0.983%	57,319	+17.370%
2023-12-28	4.0300	4.0700	3.9800	4.0700	+0.993%	13,785	+16.216%
2023-12-27	3.9400	4.0300	3.8900	4.0300	+2.284%	97,860	+17.370%
2023-12-22	3.9000	3.9700	3.9000	3.9400	+1.026%	66,781	+20.051%
2023-12-21	3.8300	3.9200	3.8300	3.9000	+3.175%	67,746	+21.282%
2023-12-20	3.9600	3.9600	3.7600	3.7800	-4.786%	60,454	+25.132%
2023-12-19	3.8700	3.9900	3.8100	3.9700	+2.057%	43,441	+19.144%
2023-12-18	3.8900	3.9900	3.8100	3.8900	-1.018%	37,133	+21.594%
2023-12-15	4.0200	4.0200	3.8800	3.9300	-1.256%	58,522	+20.356%
2023-12-14	3.8300	4.0500	3.8300	3.9800	+4.737%	136,075	+18.844%
2023-12-13	3.5900	3.8600	3.5900	3.8000	+5.556%	73,609	+24.474%
2023-12-12	3.6300	3.6300	3.6000	3.6000	+0.840%	17,676	+31.389%
2023-12-08	3.5500	3.5800	3.4500	3.5700	+2.292%	43,902	+32.493%
2023-12-07	3.4900	3.4900	3.4800	3.4900	-1.133%	9,035	+35.530%
2023-12-06	3.5200	3.6300	3.4900	3.5300	+0.284%	53,475	+33.994%
2023-12-05	3.3500	3.5300	3.3500	3.5200	+2.624%	65,019	+34.375%
2023-12-04	3.4400	3.5200	3.4000	3.4300	-2.279%	37,664	+37.901%
2023-12-01	3.3400	3.5200	3.3000	3.5100	+4.464%	65,632	+34.758%
2023-11-30	3.2500	3.3800	3.2300	3.3600	+3.067%	38,182	+40.774%
2023-11-29	3.2300	3.2800	3.2000	3.2600	+1.558%	31,378	+45.092%
2023-11-28	3.2500	3.2500	3.1500	3.2100	-3.021%	34,025	+47.352%
2023-11-27	3.4100	3.4100	3.2200	3.3100	-2.071%	13,198	+42.900%
2023-11-24	3.3600	3.4100	3.3600	3.3800	-1.170%	7,669	+39.941%
2023-11-23	3.2900	3.4900	3.2900	3.4200	+3.636%	87,746	+38.304%
2023-11-22	3.3000	3.3200	3.3000	3.3000	-1.198%	1,702	+43.333%
2023-11-21	3.3600	3.3900	3.2900	3.3400	-2.339%	19,523	+41.617%
2023-11-20	3.4000	3.4400	3.3500	3.4200	-0.870%	103,452	+38.304%
2023-11-17	3.2600	3.4500	3.2500	3.4500	+6.481%	85,093	+37.101%
2023-11-16	3.3000	3.3000	3.2400	3.2400	-2.410%	6,072	+45.988%
2023-11-15	3.3600	3.3700	3.2600	3.3200	0.000%	18,579	+42.470%
2023-11-14	3.1200	3.4200	3.1050	3.3200	+7.097%	85,850	+42.470%
2023-11-13	3.0200	3.1000	3.0200	3.1000	+0.977%	31,262	+52.581%
2023-11-10	2.9200	3.1100	2.9200	3.0700	+5.862%	72,737	+54.072%
2023-11-09	2.8700	2.9700	2.8600	2.9000	+2.473%	42,507	+63.103%
2023-11-08	2.8000	2.8500	2.7800	2.8300	+1.799%	9,736	+67.138%
2023-11-07	2.8500	2.8500	2.7600	2.7800	-3.472%	11,765	+70.144%
2023-11-06	2.8600	2.9100	2.8000	2.8800	-1.706%	17,774	+64.236%
2023-11-03	2.7600	2.9600	2.7600	2.9300	+6.159%	163,319	+61.433%
2023-11-02	2.5900	2.7800	2.5900	2.7600	+12.653%	53,131	+71.377%
2023-11-01	2.3700	2.4800	2.3700	2.4500	+2.941%	50,303	+93.061%
2023-10-31	2.3100	2.3800	2.2900	2.3800	+2.586%	39,710	+98.739%
2023-10-30	2.2200	2.3300	2.2200	2.3200	+2.655%	23,580	+103.879%
2023-10-27	2.3500	2.3500	2.2400	2.2600	-3.004%	25,885	+109.292%
2023-10-26	2.3500	2.3700	2.2600	2.3300	0.000%	19,981	+103.004%
2023-10-25	2.3700	2.4200	2.3000	2.3300	-3.320%	74,750	+103.004%
2023-10-24	2.5100	2.5500	2.3700	2.4100	-1.633%	26,646	+96.266%
2023-10-23	2.5000	2.6200	2.4100	2.4500	-2.000%	72,813	+93.061%
2023-10-20	2.5700	2.5700	2.5000	2.5000	-4.580%	24,436	+89.200%
2023-10-19	2.6100	2.6500	2.5800	2.6200	-0.380%	7,175	+80.534%
2023-10-18	2.7400	2.7700	2.6000	2.6300	-4.015%	14,235	+79.848%
2023-10-17	2.7700	2.7800	2.7400	2.7400	-2.143%	7,575	+72.628%
2023-10-16	2.7700	2.8100	2.7200	2.8000	+0.358%	16,586	+68.929%
2023-10-13	2.7900	2.8500	2.7900	2.7900	+1.087%	6,375	+69.534%
2023-10-12	2.8100	2.8200	2.7300	2.7600	-2.817%	31,152	+71.377%
2023-10-11	2.8500	2.8500	2.8000	2.8400	+1.792%	10,300	+66.549%
2023-10-10	2.7900	2.8300	2.7700	2.7900	0.000%	142,817	+69.534%
2023-10-06	2.6500	2.8300	2.5800	2.7900	+4.887%	132,225	+69.534%
2023-10-05	2.5500	2.6800	2.5500	2.6600	+4.724%	15,799	+77.820%
2023-10-04	2.4500	2.5900	2.4500	2.5400	+4.098%	18,381	+86.220%
2023-10-03	2.7900	2.7900	2.3800	2.4400	-12.545%	248,622	+93.852%
2023-10-02	2.9500	2.9500	2.7600	2.7900	-5.424%	26,599	+69.534%
2023-09-29	3.0000	3.0000	2.9400	2.9500	-0.338%	13,628	+60.339%
2023-09-28	2.8700	2.9700	2.8700	2.9600	+1.718%	62,604	+59.797%
2023-09-27	3.0000	3.0100	2.8400	2.9100	-3.960%	109,814	+62.543%
2023-09-26	3.1500	3.1500	3.0000	3.0300	-4.416%	50,284	+56.106%
2023-09-25	3.2000	3.2500	3.0600	3.1700	-1.553%	88,625	+49.211%
2023-09-22	3.2100	3.2800	3.2100	3.2200	-0.310%	12,318	+46.894%
2023-09-21	3.3500	3.3600	3.2300	3.2300	-4.438%	35,648	+46.440%
2023-09-20	3.3400	3.4200	3.2900	3.3800	+2.424%	19,470	+39.941%
2023-09-19	3.4000	3.4000	3.2600	3.3000	-2.655%	10,972	+43.333%
2023-09-18	3.4200	3.4300	3.3600	3.3900	-1.166%	12,612	+39.528%
2023-09-15	3.5000	3.5000	3.4200	3.4300	-0.580%	14,660	+37.901%
2023-09-14	3.3100	3.4800	3.3100	3.4500	+4.545%	22,207	+37.101%
2023-09-13	3.3700	3.3900	3.2700	3.3000	-2.367%	64,241	+43.333%
2023-09-12	3.3400	3.4000	3.2800	3.3800	+0.896%	38,193	+39.941%
2023-09-11	3.2900	3.3500	3.2400	3.3500	+2.446%	43,407	+41.194%
2023-09-08	3.2900	3.3300	3.1800	3.2700	-0.909%	50,781	+44.648%
2023-09-07	3.3000	3.3800	3.2900	3.3000	-1.493%	21,368	+43.333%
2023-09-06	3.3700	3.4200	3.3400	3.3500	-3.458%	22,563	+41.194%
2023-09-05	3.5600	3.5600	3.4000	3.4700	-2.801%	32,570	+36.311%
2023-09-01	3.5100	3.5900	3.4900	3.5700	+2.586%	23,133	+32.493%
2023-08-31	3.5600	3.6200	3.4600	3.4800	-1.695%	30,726	+35.920%
2023-08-30	3.5000	3.7500	3.5000	3.5400	0.000%	11,300	+33.616%
2023-08-29	3.4200	3.5500	3.4000	3.5400	+3.812%	21,788	+33.616%
2023-08-28	3.3600	3.4200	3.3500	3.4100	+1.488%	12,250	+38.710%
2023-08-25	3.3100	3.3600	3.3000	3.3600	-0.592%	24,192	+40.774%
2023-08-24	3.3900	3.5000	3.3500	3.3800	-0.880%	27,260	+39.941%
2023-08-23	3.3100	3.4100	3.3100	3.4100	+1.488%	28,883	+38.710%
2023-08-22	3.4300	3.4600	3.1200	3.3600	-1.754%	94,101	+40.774%
2023-08-21	3.5100	3.5600	3.3100	3.4200	-3.390%	61,338	+38.304%
2023-08-18	3.5200	3.5700	3.5100	3.5400	-2.210%	21,174	+33.616%
2023-08-17	3.6800	3.7200	3.6200	3.6200	-2.688%	10,606	+30.663%
2023-08-16	3.6800	3.7500	3.6800	3.7200	-0.268%	6,475	+27.151%
2023-08-15	3.8100	3.8100	3.7000	3.7300	-2.611%	29,510	+26.810%
2023-08-14	3.8900	3.8900	3.7800	3.8300	-0.777%	22,042	+23.499%
2023-08-11	3.9000	3.9000	3.7700	3.8600	-0.771%	13,748	+22.539%
2023-08-10	3.9000	3.9400	3.8700	3.8900	-0.256%	20,126	+21.594%
2023-08-09	3.8800	3.9100	3.8800	3.9000	0.000%	32,524	+21.282%
2023-08-08	3.9000	3.9700	3.8800	3.9000	-1.266%	10,048	+21.282%
2023-08-04	3.9400	4.0000	3.9000	3.9500	+0.509%	14,102	+19.747%
2023-08-03	3.9100	3.9500	3.9000	3.9300	-1.256%	6,431	+20.356%
2023-08-02	4.0000	4.0000	3.9600	3.9800	-1.241%	20,157	+18.844%
2023-08-01	4.0700	4.0800	4.0300	4.0300	-2.892%	11,060	+17.370%
2023-07-31	4.1200	4.1600	4.1200	4.1500	+1.220%	23,116	+13.976%
2023-07-28	4.1000	4.1000	4.0700	4.1000	+0.244%	7,216	+15.366%
2023-07-27	4.1300	4.1300	4.0900	4.0900	-0.244%	18,708	+15.648%
2023-07-26	4.0400	4.1100	4.0200	4.1000	0.000%	21,419	+15.366%
2023-07-25	4.1300	4.1300	4.0900	4.1000	-1.205%	10,283	+15.366%
2023-07-24	4.1200	4.1600	4.1100	4.1500	+0.242%	62,213	+13.976%
2023-07-21	4.1100	4.1700	4.1100	4.1400	+0.242%	50,544	+14.251%
2023-07-20	4.1000	4.1400	4.0800	4.1300	-0.242%	41,499	+14.528%
2023-07-19	4.0400	4.1400	4.0400	4.1400	+1.720%	43,804	+14.251%
2023-07-18	4.0200	4.0900	4.0100	4.0700	+1.496%	31,271	+16.216%
2023-07-17	3.9800	4.0300	3.9800	4.0100	-0.249%	12,723	+17.955%
2023-07-14	4.0300	4.0300	4.0000	4.0200	+0.500%	31,785	+17.662%
2023-07-13	3.8700	4.0400	3.8700	4.0000	+1.781%	37,110	+18.250%
2023-07-12	3.8400	3.9500	3.8400	3.9300	+2.611%	34,770	+20.356%
2023-07-11	3.8300	3.8700	3.7900	3.8300	+0.262%	50,690	+23.499%
2023-07-10	3.9300	3.9300	3.8100	3.8200	-2.302%	18,819	+23.822%
2023-07-07	3.9200	3.9500	3.9100	3.9100	0.000%	32,132	+20.972%
2023-07-06	3.9500	3.9500	3.8400	3.9100	-2.250%	82,525	+20.972%
2023-07-05	3.9700	4.0200	3.9500	4.0000	-0.990%	22,584	+18.250%
2023-07-04	3.9700	4.0500	3.9700	4.0400	-0.493%	31,309	+17.079%
2023-06-30	3.9800	4.0800	3.9800	4.0600	+2.267%	70,430	+16.502%
2023-06-29	3.8200	3.9700	3.8200	3.9700	+0.506%	15,719	+19.144%
2023-06-28	3.9100	3.9600	3.9100	3.9500	-0.253%	28,891	+19.747%
2023-06-27	3.9000	3.9700	3.9000	3.9600	+2.326%	11,361	+19.444%
2023-06-26	3.6600	3.8700	3.6600	3.8700	+3.476%	4,236	+22.222%
2023-06-23	3.7800	3.7800	3.7300	3.7400	-2.094%	38,651	+26.471%
2023-06-22	3.8500	3.8500	3.8000	3.8200	-1.292%	28,273	+23.822%
2023-06-21	3.8800	3.8900	3.8600	3.8700	-0.896%	15,102	+22.222%
2023-06-20	3.9200	3.9200	3.8800	3.9050	-1.389%	4,139	+21.127%
2023-06-19	4.0000	4.0000	3.9400	3.9600	-0.503%	17,768	+19.444%
2023-06-16	4.0200	4.0200	3.9700	3.9800	-0.748%	36,001	+18.844%
2023-06-15	3.9600	4.0300	3.9600	4.0100	+0.501%	13,505	+17.955%
2023-06-14	4.0500	4.0500	3.9600	3.9900	-0.499%	13,400	+18.546%
2023-06-13	3.9900	4.0400	3.9900	4.0100	0.000%	63,955	+17.955%
2023-06-12	3.9800	4.0100	3.9600	4.0100	0.000%	10,279	+17.955%
2023-06-09	4.0200	4.0600	4.0100	4.0100	-0.988%	24,661	+17.955%
2023-06-08	4.0000	4.0600	4.0000	4.0500	+0.496%	19,749	+16.790%
2023-06-07	4.0600	4.0600	3.9800	4.0300	-0.739%	25,020	+17.370%
2023-06-06	4.0400	4.0600	4.0000	4.0600	+0.495%	5,965	+16.502%
2023-06-05	4.0700	4.1000	4.0400	4.0400	-1.463%	20,332	+17.079%
2023-06-02	3.9400	4.1000	3.9400	4.1000	+3.797%	38,784	+15.366%
2023-06-01	3.9300	3.9500	3.9200	3.9500	-0.253%	9,125	+19.747%
2023-05-31	3.9300	3.9700	3.9200	3.9600	-0.252%	19,587	+19.444%
2023-05-30	4.0300	4.0300	3.9500	3.9700	-2.217%	9,242	+19.144%
2023-05-29	4.0400	4.0600	4.0400	4.0600	+1.247%	17,180	+16.502%
2023-05-26	3.9100	4.0100	3.9100	4.0100	+2.558%	33,212	+17.955%
2023-05-25	3.9400	3.9600	3.9000	3.9100	-2.005%	22,584	+20.972%
2023-05-24	4.1100	4.1100	3.9800	3.9900	-2.683%	18,819	+18.546%
2023-05-23	4.0700	4.1600	4.0700	4.1000	-1.205%	27,038	+15.366%
2023-05-19	4.1100	4.2000	4.1100	4.1500	+0.242%	18,742	+13.976%
2023-05-18	4.0900	4.1400	4.0700	4.1400	0.000%	39,171	+14.251%
2023-05-17	4.1000	4.1600	4.0400	4.1400	+0.242%	26,509	+14.251%
2023-05-16	4.1700	4.2000	4.1300	4.1300	-2.594%	16,978	+14.528%
2023-05-15	4.1600	4.2400	4.1300	4.2400	+1.679%	23,826	+11.557%
2023-05-12	4.1600	4.2100	4.1300	4.1700	+0.482%	28,703	+13.429%
2023-05-11	4.1100	4.1500	4.1100	4.1500	+0.728%	9,676	+13.976%
2023-05-10	4.1700	4.1700	4.1200	4.1200	-0.242%	3,441	+14.806%
2023-05-09	4.0500	4.1500	4.0400	4.1300	-0.482%	8,077	+14.528%
2023-05-08	4.0900	4.1800	4.0900	4.1500	+0.242%	12,998	+13.976%
2023-05-05	4.0100	4.1500	4.0100	4.1400	+3.759%	45,820	+14.251%
2023-05-04	4.1300	4.1300	3.9900	3.9900	-3.855%	21,603	+18.546%
2023-05-03	4.0700	4.2100	4.0700	4.1500	+1.716%	10,263	+13.976%
2023-05-02	4.1900	4.2000	4.0700	4.0800	-4.225%	37,536	+15.931%
2023-05-01	4.2500	4.3500	4.1600	4.2600	-0.930%	60,823	+11.033%
2023-04-28	4.2300	4.3100	4.2300	4.3000	+2.138%	70,459	+10.000%
2023-04-27	4.1000	4.2200	4.1000	4.2100	+2.433%	16,427	+12.352%
2023-04-26	4.1300	4.1600	4.0900	4.1100	-0.484%	25,273	+15.085%
2023-04-25	4.1600	4.1700	4.1300	4.1300	-1.900%	2,324	+14.528%
2023-04-24	4.1900	4.2500	4.1800	4.2100	-0.473%	36,990	+12.352%
2023-04-21	4.2100	4.2300	4.2000	4.2300	+1.196%	7,677	+11.820%
2023-04-20	4.2000	4.2200	4.1500	4.1800	-2.108%	44,754	+13.158%
2023-04-19	4.2200	4.3000	4.2100	4.2700	-0.234%	50,516	+10.773%
2023-04-18	4.1800	4.2800	4.1800	4.2800	+2.638%	60,460	+10.514%
2023-04-17	4.1300	4.1700	4.0900	4.1700	+0.482%	43,249	+13.429%
2023-04-14	4.1300	4.1700	4.1100	4.1500	+0.728%	50,274	+13.976%
2023-04-13	4.0500	4.1300	4.0300	4.1200	+1.229%	119,453	+14.806%
2023-04-12	4.0800	4.1800	4.0700	4.0700	-0.245%	76,214	+16.216%
2023-04-11	3.9100	4.1100	3.9100	4.0800	+2.000%	59,715	+15.931%
2023-04-10	3.8900	4.0000	3.8900	4.0000	+2.041%	9,408	+18.250%
2023-04-06	3.8900	3.9400	3.8700	3.9200	+0.256%	8,564	+20.663%
2023-04-05	3.9300	3.9300	3.8300	3.9100	-0.509%	29,009	+20.972%
2023-04-04	3.9500	4.0100	3.9200	3.9300	-1.008%	21,576	+20.356%
2023-04-03	3.9500	3.9900	3.9300	3.9700	+0.761%	13,263	+19.144%
2023-03-31	3.8800	3.9600	3.8800	3.9400	+1.285%	35,923	+20.051%
2023-03-30	3.8200	3.9500	3.8200	3.8900	+1.302%	29,632	+21.594%
2023-03-29	3.7900	3.8500	3.7900	3.8400	+2.674%	37,992	+23.177%
2023-03-28	3.8500	3.8500	3.7100	3.7400	-2.350%	73,027	+26.471%
2023-03-27	3.8000	3.8700	3.8000	3.8300	+1.592%	41,705	+23.499%
2023-03-24	3.8300	3.8300	3.6800	3.7700	-2.584%	174,197	+25.464%
2023-03-23	3.9700	4.0000	3.8200	3.8700	-2.025%	89,551	+22.222%
2023-03-22	4.0100	4.0300	3.9500	3.9500	-1.985%	22,447	+19.747%
2023-03-21	4.0200	4.1100	4.0000	4.0300	+1.256%	30,946	+17.370%
2023-03-20	3.8900	4.0300	3.8300	3.9800	+2.842%	128,423	+18.844%
2023-03-17	3.8500	3.9200	3.8100	3.8700	-1.276%	23,023	+22.222%
2023-03-16	3.8500	3.9600	3.8500	3.9200	0.000%	14,464	+20.663%
2023-03-15	3.9200	3.9500	3.8100	3.9200	-2.244%	62,655	+20.663%
2023-03-14	3.9400	4.0700	3.9400	4.0100	+3.351%	32,439	+17.955%
2023-03-13	3.9100	3.9600	3.8400	3.8800	-3.000%	115,867	+21.907%
2023-03-10	4.1500	4.1500	3.9700	4.0000	-3.846%	73,565	+18.250%
2023-03-09	4.3700	4.3700	4.1600	4.1600	-4.147%	54,058	+13.702%
2023-03-08	4.3600	4.3700	4.3000	4.3400	-1.587%	33,762	+8.986%
2023-03-07	4.4600	4.4600	4.4100	4.4100	-1.563%	20,316	+7.256%
2023-03-06	4.4500	4.5000	4.4500	4.4800	0.000%	47,683	+5.580%
2023-03-03	4.3300	4.4800	4.3300	4.4800	+2.517%	43,316	+5.580%
2023-03-02	4.3200	4.3700	4.2400	4.3700	+0.460%	71,715	+8.238%
2023-03-01	4.3500	4.3800	4.3500	4.3500	-0.458%	26,252	+8.736%
2023-02-28	4.3900	4.3900	4.3200	4.3700	-0.682%	21,863	+8.238%
2023-02-27	4.3500	4.4600	4.3500	4.4000	+0.917%	139,287	+7.500%
2023-02-24	4.3000	4.3900	4.2500	4.3600	+0.230%	68,183	+8.486%
2023-02-23	4.4200	4.4200	4.2500	4.3500	0.000%	67,358	+8.736%
2023-02-22	4.4100	4.4300	4.2800	4.3500	-1.806%	244,301	+8.736%
2023-02-21	4.5700	4.5800	4.4100	4.4300	-4.526%	71,596	+6.772%
2023-02-17	4.6000	4.6400	4.5800	4.6400	-0.215%	35,393	+1.940%
2023-02-16	4.6400	4.6900	4.6000	4.6500	-0.641%	60,950	+1.720%
2023-02-15	4.7000	4.7100	4.6500	4.6800	-0.637%	78,140	+1.068%
2023-02-14	4.6200	4.7400	4.6200	4.7100	+0.857%	92,259	+0.425%
2023-02-13	4.5500	4.6800	4.5400	4.6700	+2.863%	154,129	+1.285%
2023-02-10	4.5300	4.5500	4.4500	4.5400	-0.439%	66,095	+4.185%
2023-02-09	4.6800	4.6800	4.5400	4.5600	-1.512%	120,398	+3.728%
2023-02-08	4.5600	4.7300	4.5600	4.6300	-1.699%	64,168	+2.160%
2023-02-07	4.6100	4.7100	4.5200	4.7100	+0.857%	73,431	+0.425%
2023-02-06	4.7400	4.7600	4.6000	4.6700	-2.301%	105,823	+1.285%

.dark-mode .Ds9YsR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ds9YsR{ color: #333333; background-color: white; border: 2px solid #333333; }DFDIVIDEND 15 SPLITstock TSE

DF
DIVIDEND 15 SPLIT
stock TSE