OTC Markets OTCPK - Delayed Quote USD
BB Seguridade Participa??es S.A. (BBSEY)
At close: October 17 at 4:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5.95 | 6.00 | 5.94 | 5.96 | 5.96 | 30,200 |
| Oct 16, 2024 | 6.07 | 6.07 | 5.92 | 5.94 | 5.94 | 58,900 |
| Oct 15, 2024 | 5.97 | 6.03 | 5.93 | 5.93 | 5.93 | 21,100 |
| Oct 14, 2024 | 6.14 | 6.14 | 5.94 | 5.94 | 5.94 | 15,300 |
| Oct 11, 2024 | 6.10 | 6.10 | 5.94 | 5.96 | 5.96 | 69,600 |
| Oct 10, 2024 | 6.16 | 6.23 | 5.98 | 5.98 | 5.98 | 15,300 |
| Oct 9, 2024 | 6.17 | 6.17 | 6.01 | 6.02 | 6.02 | 17,900 |
| Oct 8, 2024 | 6.18 | 6.23 | 6.17 | 6.17 | 6.17 | 10,300 |
| Oct 7, 2024 | 6.45 | 6.51 | 6.23 | 6.51 | 6.51 | 34,300 |
| Oct 4, 2024 | 6.42 | 6.44 | 6.36 | 6.44 | 6.44 | 7,300 |
| Oct 3, 2024 | 6.50 | 6.50 | 6.33 | 6.39 | 6.39 | 6,800 |
| Oct 2, 2024 | 6.46 | 6.63 | 6.46 | 6.55 | 6.55 | 42,700 |
| Oct 1, 2024 | 6.48 | 6.54 | 6.25 | 6.44 | 6.44 | 225,000 |
| Sep 30, 2024 | 6.60 | 6.60 | 6.49 | 6.54 | 6.54 | 32,800 |
| Sep 27, 2024 | 6.40 | 6.56 | 6.40 | 6.42 | 6.42 | 33,100 |
| Sep 26, 2024 | 6.47 | 6.53 | 6.44 | 6.45 | 6.45 | 31,200 |
| Sep 25, 2024 | 6.42 | 6.46 | 6.37 | 6.37 | 6.37 | 46,100 |
| Sep 24, 2024 | 6.30 | 6.47 | 6.25 | 6.39 | 6.39 | 44,600 |
| Sep 23, 2024 | 6.33 | 6.34 | 6.28 | 6.32 | 6.32 | 43,000 |
| Sep 20, 2024 | 6.41 | 6.41 | 6.29 | 6.29 | 6.29 | 41,700 |
| Sep 19, 2024 | 6.58 | 6.58 | 6.49 | 6.49 | 6.49 | 37,700 |
| Sep 18, 2024 | 6.55 | 6.56 | 6.48 | 6.49 | 6.49 | 27,000 |
| Sep 17, 2024 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | 16,800 |
| Sep 16, 2024 | 6.56 | 6.57 | 6.52 | 6.55 | 6.55 | 20,000 |
| Sep 13, 2024 | 6.51 | 6.56 | 6.49 | 6.50 | 6.50 | 21,300 |
| Sep 12, 2024 | 6.38 | 6.42 | 6.35 | 6.42 | 6.42 | 20,000 |
| Sep 11, 2024 | 6.50 | 6.51 | 6.36 | 6.36 | 6.36 | 55,700 |
| Sep 10, 2024 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | 39,300 |
| Sep 9, 2024 | 6.50 | 6.57 | 6.50 | 6.56 | 6.56 | 42,900 |
| Sep 6, 2024 | 6.58 | 6.60 | 6.55 | 6.55 | 6.55 | 16,700 |
| Sep 5, 2024 | 6.60 | 6.67 | 6.57 | 6.60 | 6.60 | 13,400 |
| Sep 4, 2024 | 6.59 | 6.66 | 6.59 | 6.64 | 6.64 | 18,000 |
| Sep 3, 2024 | 6.61 | 6.61 | 6.51 | 6.52 | 6.52 | 9,700 |
| Aug 30, 2024 | 6.46 | 6.48 | 6.42 | 6.45 | 6.45 | 22,600 |
| Aug 29, 2024 | 6.38 | 6.49 | 6.38 | 6.47 | 6.47 | 39,000 |
| Aug 28, 2024 | 6.54 | 6.63 | 6.51 | 6.54 | 6.54 | 96,700 |
| Aug 27, 2024 | 6.67 | 6.73 | 6.64 | 6.68 | 6.68 | 42,700 |
| Aug 26, 2024 | 6.68 | 6.74 | 6.68 | 6.70 | 6.70 | 107,700 |
| Aug 23, 2024 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | 34,500 |
| Aug 22, 2024 | 6.47 | 6.49 | 6.40 | 6.43 | 6.43 | 32,500 |
| Aug 21, 2024 | 6.55 | 6.62 | 6.55 | 6.60 | 6.60 | 31,900 |
| Aug 20, 2024 | 6.59 | 6.62 | 6.55 | 6.56 | 6.56 | 69,000 |
| Aug 19, 2024 | 0.24 Dividend | |||||
| Aug 19, 2024 | 6.56 | 6.64 | 6.54 | 6.64 | 6.64 | 55,600 |
| Aug 16, 2024 | 6.80 | 6.88 | 6.72 | 6.88 | 6.64 | 30,900 |
| Aug 15, 2024 | 6.79 | 6.80 | 6.72 | 6.75 | 6.51 | 60,700 |
| Aug 14, 2024 | 6.90 | 6.90 | 6.73 | 6.73 | 6.49 | 84,700 |
| Aug 13, 2024 | 6.72 | 6.74 | 6.66 | 6.74 | 6.50 | 5,600 |
| Aug 12, 2024 | 6.59 | 6.64 | 6.58 | 6.63 | 6.40 | 31,400 |
| Aug 9, 2024 | 6.47 | 6.53 | 6.46 | 6.51 | 6.28 | 54,200 |
| Aug 8, 2024 | 6.21 | 6.47 | 6.21 | 6.47 | 6.24 | 42,000 |
| Aug 7, 2024 | 6.24 | 6.24 | 6.17 | 6.19 | 5.97 | 107,600 |
| Aug 6, 2024 | 6.10 | 6.17 | 6.09 | 6.12 | 5.90 | 21,400 |
| Aug 5, 2024 | 5.81 | 6.01 | 5.81 | 5.87 | 5.66 | 46,400 |
| Aug 2, 2024 | 6.05 | 6.09 | 6.00 | 6.07 | 5.86 | 19,700 |
| Aug 1, 2024 | 6.19 | 6.20 | 6.00 | 6.00 | 5.79 | 34,100 |
| Jul 31, 2024 | 6.15 | 6.27 | 6.12 | 6.27 | 6.05 | 18,100 |
| Jul 30, 2024 | 6.13 | 6.17 | 6.10 | 6.14 | 5.92 | 25,700 |
| Jul 29, 2024 | 6.11 | 6.15 | 6.09 | 6.13 | 5.91 | 32,200 |
| Jul 26, 2024 | 6.05 | 6.19 | 6.04 | 6.19 | 5.97 | 35,600 |
| Jul 25, 2024 | 6.01 | 6.05 | 6.00 | 6.00 | 5.79 | 22,800 |
| Jul 24, 2024 | 6.01 | 6.07 | 5.98 | 6.01 | 5.80 | 25,200 |
| Jul 23, 2024 | 6.13 | 6.17 | 6.06 | 6.06 | 5.85 | 13,100 |
| Jul 22, 2024 | 6.08 | 6.17 | 6.07 | 6.17 | 5.95 | 14,800 |
| Jul 19, 2024 | 6.17 | 6.17 | 6.04 | 6.05 | 5.84 | 95,000 |
| Jul 18, 2024 | 6.20 | 6.22 | 6.11 | 6.11 | 5.89 | 17,400 |
| Jul 17, 2024 | 6.21 | 6.25 | 6.19 | 6.25 | 6.03 | 48,200 |
| Jul 16, 2024 | 6.26 | 6.28 | 6.23 | 6.26 | 6.04 | 12,800 |
| Jul 15, 2024 | 6.20 | 6.22 | 6.16 | 6.20 | 5.98 | 10,800 |
| Jul 12, 2024 | 6.16 | 6.23 | 6.13 | 6.23 | 6.01 | 103,500 |
| Jul 11, 2024 | 6.12 | 6.13 | 6.09 | 6.13 | 5.91 | 82,000 |
| Jul 10, 2024 | 6.15 | 6.17 | 6.11 | 6.16 | 5.94 | 27,100 |
| Jul 9, 2024 | 6.05 | 6.10 | 6.04 | 6.04 | 5.83 | 20,600 |
| Jul 8, 2024 | 6.00 | 6.04 | 5.99 | 6.04 | 5.83 | 23,600 |
| Jul 5, 2024 | 5.99 | 6.20 | 5.95 | 6.20 | 5.98 | 18,300 |
| Jul 3, 2024 | 5.86 | 5.94 | 5.83 | 5.91 | 5.70 | 26,000 |
| Jul 2, 2024 | 5.74 | 5.80 | 5.73 | 5.74 | 5.54 | 57,000 |
| Jul 1, 2024 | 5.87 | 5.89 | 5.74 | 5.74 | 5.54 | 34,100 |
| Jun 28, 2024 | 5.88 | 5.97 | 5.83 | 5.97 | 5.76 | 32,700 |
| Jun 27, 2024 | 5.96 | 5.96 | 5.88 | 5.93 | 5.72 | 17,800 |
| Jun 26, 2024 | 5.98 | 6.00 | 5.93 | 5.95 | 5.74 | 25,800 |
| Jun 25, 2024 | 6.16 | 6.18 | 6.08 | 6.18 | 5.96 | 31,700 |
| Jun 24, 2024 | 6.16 | 6.24 | 6.16 | 6.19 | 5.97 | 82,900 |
| Jun 21, 2024 | 5.98 | 6.04 | 5.96 | 5.97 | 5.76 | 151,500 |
| Jun 20, 2024 | 5.98 | 6.04 | 5.91 | 5.93 | 5.72 | 22,900 |
| Jun 18, 2024 | 5.95 | 5.98 | 5.90 | 5.90 | 5.69 | 141,700 |
| Jun 17, 2024 | 5.95 | 6.05 | 5.92 | 6.01 | 5.80 | 67,100 |
| Jun 14, 2024 | 5.99 | 6.05 | 5.96 | 6.00 | 5.79 | 26,700 |
| Jun 13, 2024 | 5.96 | 6.06 | 5.94 | 6.01 | 5.80 | 53,500 |
| Jun 12, 2024 | 6.05 | 6.05 | 5.92 | 5.94 | 5.73 | 79,500 |
| Jun 11, 2024 | 6.10 | 6.11 | 6.06 | 6.08 | 5.87 | 20,200 |
| Jun 10, 2024 | 6.01 | 6.09 | 6.00 | 6.08 | 5.87 | 30,100 |
| Jun 7, 2024 | 6.17 | 6.21 | 6.10 | 6.11 | 5.89 | 22,500 |
| Jun 6, 2024 | 6.20 | 6.26 | 6.11 | 6.11 | 5.89 | 14,500 |
| Jun 5, 2024 | 6.19 | 6.20 | 6.09 | 6.09 | 5.87 | 21,000 |
| Jun 4, 2024 | 6.06 | 6.16 | 6.06 | 6.12 | 5.90 | 81,400 |
| Jun 3, 2024 | 6.09 | 6.13 | 6.04 | 6.11 | 5.89 | 22,400 |
| May 31, 2024 | 6.20 | 6.20 | 6.00 | 6.03 | 5.82 | 268,800 |
| May 30, 2024 | 6.15 | 6.34 | 6.05 | 6.18 | 5.96 | 63,800 |
| May 29, 2024 | 6.17 | 6.26 | 6.17 | 6.17 | 5.95 | 45,900 |
| May 28, 2024 | 6.31 | 6.34 | 6.20 | 6.20 | 5.98 | 39,800 |
| May 24, 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 6.07 | 25,900 |
| May 23, 2024 | 6.37 | 6.41 | 6.32 | 6.35 | 6.13 | 85,300 |
| May 22, 2024 | 6.50 | 6.51 | 6.42 | 6.42 | 6.19 | 62,700 |
| May 21, 2024 | 6.56 | 6.61 | 6.50 | 6.50 | 6.27 | 23,900 |
| May 20, 2024 | 6.58 | 6.59 | 6.53 | 6.53 | 6.30 | 38,700 |
| May 17, 2024 | 6.66 | 6.68 | 6.65 | 6.66 | 6.42 | 16,000 |
| May 16, 2024 | 6.64 | 6.66 | 6.61 | 6.61 | 6.38 | 153,000 |
| May 15, 2024 | 6.60 | 6.67 | 6.60 | 6.62 | 6.39 | 78,700 |
| May 14, 2024 | 6.56 | 6.59 | 6.51 | 6.59 | 6.36 | 47,300 |
| May 13, 2024 | 6.66 | 6.66 | 6.47 | 6.48 | 6.25 | 106,700 |
| May 10, 2024 | 6.32 | 6.43 | 6.32 | 6.42 | 6.19 | 33,900 |
| May 9, 2024 | 6.29 | 6.36 | 6.28 | 6.33 | 6.11 | 21,000 |
| May 8, 2024 | 6.38 | 6.47 | 6.38 | 6.40 | 6.17 | 37,800 |
| May 7, 2024 | 6.58 | 6.62 | 6.47 | 6.47 | 6.24 | 47,200 |
| May 6, 2024 | 6.42 | 6.65 | 6.42 | 6.45 | 6.22 | 42,900 |
| May 3, 2024 | 6.47 | 6.53 | 6.44 | 6.50 | 6.27 | 33,600 |
| May 2, 2024 | 6.30 | 6.46 | 6.30 | 6.37 | 6.15 | 50,900 |
| May 1, 2024 | 6.50 | 6.50 | 6.25 | 6.30 | 6.08 | 32,100 |
| Apr 30, 2024 | 6.49 | 6.49 | 6.21 | 6.21 | 5.99 | 56,100 |
| Apr 29, 2024 | 6.30 | 6.34 | 6.30 | 6.30 | 6.08 | 17,400 |
| Apr 26, 2024 | 6.39 | 6.39 | 6.30 | 6.33 | 6.11 | 51,000 |
| Apr 25, 2024 | 6.32 | 6.34 | 6.25 | 6.31 | 6.09 | 21,800 |
| Apr 24, 2024 | 6.35 | 6.39 | 6.30 | 6.39 | 6.16 | 46,700 |
| Apr 23, 2024 | 6.44 | 6.44 | 6.28 | 6.36 | 6.14 | 25,800 |
| Apr 22, 2024 | 6.26 | 6.44 | 6.26 | 6.44 | 6.21 | 23,100 |
| Apr 19, 2024 | 6.35 | 6.42 | 6.31 | 6.39 | 6.16 | 53,100 |
| Apr 18, 2024 | 6.36 | 6.36 | 6.21 | 6.25 | 6.03 | 48,600 |
| Apr 17, 2024 | 6.27 | 6.38 | 6.27 | 6.34 | 6.12 | 52,000 |
| Apr 16, 2024 | 6.35 | 6.40 | 6.10 | 6.32 | 6.10 | 51,500 |
| Apr 15, 2024 | 6.50 | 6.60 | 6.40 | 6.47 | 6.24 | 61,000 |
| Apr 12, 2024 | 6.55 | 6.57 | 6.45 | 6.51 | 6.28 | 26,800 |
| Apr 11, 2024 | 6.74 | 6.74 | 6.52 | 6.63 | 6.40 | 26,700 |
| Apr 10, 2024 | 6.70 | 6.70 | 6.54 | 6.56 | 6.33 | 30,600 |
| Apr 9, 2024 | 6.72 | 6.72 | 6.63 | 6.72 | 6.48 | 22,600 |
| Apr 8, 2024 | 6.51 | 6.68 | 6.51 | 6.68 | 6.44 | 111,700 |
| Apr 5, 2024 | 6.52 | 6.56 | 6.49 | 6.53 | 6.30 | 51,300 |
| Apr 4, 2024 | 6.49 | 6.59 | 6.48 | 6.49 | 6.26 | 20,300 |
| Apr 3, 2024 | 6.46 | 6.53 | 6.40 | 6.53 | 6.30 | 18,400 |
| Apr 2, 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.24 | 40,500 |
| Apr 1, 2024 | 6.50 | 6.50 | 6.44 | 6.45 | 6.22 | 28,400 |
| Mar 28, 2024 | 6.56 | 6.59 | 6.48 | 6.59 | 6.36 | 83,300 |
| Mar 27, 2024 | 6.50 | 6.57 | 6.48 | 6.57 | 6.34 | 33,500 |
| Mar 26, 2024 | 6.47 | 6.54 | 6.41 | 6.52 | 6.29 | 44,700 |
| Mar 25, 2024 | 6.35 | 6.54 | 6.35 | 6.45 | 6.22 | 166,800 |
| Mar 22, 2024 | 6.50 | 6.59 | 6.49 | 6.54 | 6.31 | 44,900 |
| Mar 21, 2024 | 6.58 | 6.61 | 6.51 | 6.51 | 6.28 | 74,800 |
| Mar 20, 2024 | 6.64 | 6.68 | 6.60 | 6.60 | 6.37 | 21,700 |
| Mar 19, 2024 | 6.60 | 6.67 | 6.60 | 6.63 | 6.40 | 77,000 |
| Mar 18, 2024 | 6.60 | 6.77 | 6.60 | 6.77 | 6.53 | 21,100 |
| Mar 15, 2024 | 6.70 | 6.78 | 6.68 | 6.68 | 6.44 | 41,600 |
| Mar 14, 2024 | 6.66 | 6.70 | 6.65 | 6.68 | 6.44 | 35,900 |
| Mar 13, 2024 | 6.64 | 6.69 | 6.63 | 6.67 | 6.43 | 16,400 |
| Mar 12, 2024 | 6.61 | 6.70 | 6.61 | 6.68 | 6.44 | 21,700 |
| Mar 11, 2024 | 6.67 | 6.70 | 6.61 | 6.61 | 6.38 | 27,100 |
| Mar 8, 2024 | 6.57 | 6.67 | 6.57 | 6.63 | 6.40 | 23,300 |
| Mar 7, 2024 | 6.68 | 6.80 | 6.65 | 6.68 | 6.44 | 35,600 |
| Mar 6, 2024 | 6.75 | 6.77 | 6.62 | 6.70 | 6.46 | 50,500 |
| Mar 5, 2024 | 6.70 | 6.74 | 6.68 | 6.68 | 6.44 | 34,200 |
| Mar 4, 2024 | 6.67 | 6.84 | 6.67 | 6.84 | 6.60 | 26,600 |
| Mar 1, 2024 | 6.70 | 6.75 | 6.68 | 6.68 | 6.44 | 37,700 |
| Feb 29, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.49 | 165,700 |
| Feb 28, 2024 | 6.74 | 6.80 | 6.73 | 6.76 | 6.52 | 14,000 |
| Feb 27, 2024 | 6.68 | 6.79 | 6.68 | 6.76 | 6.52 | 57,100 |
| Feb 26, 2024 | 6.63 | 6.66 | 6.60 | 6.60 | 6.37 | 73,800 |
| Feb 23, 2024 | 6.70 | 6.70 | 6.57 | 6.57 | 6.34 | 49,300 |
| Feb 22, 2024 | 6.71 | 6.75 | 6.65 | 6.71 | 6.47 | 16,500 |
| Feb 21, 2024 | 6.69 | 6.71 | 6.62 | 6.65 | 6.42 | 16,100 |
| Feb 20, 2024 | 6.45 | 6.77 | 6.45 | 6.71 | 6.47 | 79,300 |
| Feb 16, 2024 | 6.85 | 6.85 | 6.35 | 6.64 | 6.41 | 14,400 |
| Feb 15, 2024 | 6.71 | 6.73 | 6.70 | 6.73 | 6.49 | 63,500 |
| Feb 14, 2024 | 6.88 | 7.00 | 6.66 | 6.71 | 6.47 | 156,200 |
| Feb 13, 2024 | 6.95 | 7.24 | 6.85 | 6.90 | 6.66 | 55,400 |
| Feb 12, 2024 | 6.75 | 7.58 | 6.75 | 7.00 | 6.75 | 65,300 |
| Feb 9, 2024 | 6.95 | 7.03 | 6.85 | 7.01 | 6.76 | 50,400 |
| Feb 8, 2024 | 7.26 | 7.26 | 6.76 | 7.19 | 6.94 | 35,600 |
| Feb 7, 2024 | 7.45 | 7.67 | 7.21 | 7.50 | 7.24 | 152,000 |
| Feb 6, 2024 | 7.05 | 7.30 | 7.05 | 7.30 | 7.04 | 59,700 |
| Feb 5, 2024 | 6.86 | 7.02 | 6.86 | 7.02 | 6.77 | 68,400 |
| Feb 2, 2024 | 6.91 | 6.96 | 6.85 | 6.87 | 6.63 | 46,900 |
| Feb 1, 2024 | 6.97 | 7.10 | 6.96 | 7.10 | 6.85 | 20,000 |
| Jan 31, 2024 | 6.97 | 7.03 | 6.94 | 6.97 | 6.72 | 16,000 |
| Jan 30, 2024 | 6.85 | 6.90 | 6.84 | 6.85 | 6.61 | 21,200 |
| Jan 29, 2024 | 6.93 | 6.93 | 6.87 | 6.91 | 6.67 | 63,700 |
| Jan 26, 2024 | 6.94 | 6.94 | 6.90 | 6.92 | 6.68 | 11,900 |
| Jan 25, 2024 | 6.83 | 6.94 | 6.83 | 6.92 | 6.68 | 26,200 |
| Jan 24, 2024 | 6.93 | 7.00 | 6.91 | 6.98 | 6.73 | 51,800 |
| Jan 23, 2024 | 6.90 | 7.00 | 6.90 | 6.99 | 6.74 | 35,100 |
| Jan 22, 2024 | 6.99 | 7.01 | 6.89 | 6.90 | 6.66 | 68,500 |
| Jan 19, 2024 | 6.99 | 7.03 | 6.95 | 7.03 | 6.78 | 100,400 |
| Jan 18, 2024 | 6.90 | 6.98 | 6.86 | 6.96 | 6.71 | 20,100 |
| Jan 17, 2024 | 6.80 | 6.89 | 6.80 | 6.87 | 6.63 | 44,600 |
| Jan 16, 2024 | 6.88 | 6.89 | 6.76 | 6.81 | 6.57 | 45,100 |
| Jan 12, 2024 | 6.90 | 6.90 | 6.84 | 6.84 | 6.60 | 26,500 |
| Jan 11, 2024 | 6.78 | 6.84 | 6.74 | 6.83 | 6.59 | 46,900 |
| Jan 10, 2024 | 6.80 | 6.83 | 6.78 | 6.80 | 6.56 | 70,800 |
| Jan 9, 2024 | 6.79 | 6.83 | 6.79 | 6.80 | 6.56 | 47,600 |
| Jan 8, 2024 | 6.87 | 6.92 | 6.87 | 6.89 | 6.65 | 33,600 |
| Jan 5, 2024 | 6.90 | 6.95 | 6.89 | 6.91 | 6.67 | 28,000 |
| Jan 4, 2024 | 6.87 | 6.97 | 6.86 | 6.93 | 6.69 | 57,000 |
| Jan 3, 2024 | 6.60 | 6.96 | 6.60 | 6.96 | 6.71 | 47,300 |
| Jan 2, 2024 | 6.90 | 6.91 | 6.84 | 6.89 | 6.65 | 47,800 |
| Dec 29, 2023 | 6.90 | 6.94 | 6.86 | 6.90 | 6.66 | 35,900 |
| Dec 28, 2023 | 6.93 | 6.95 | 6.86 | 6.86 | 6.62 | 36,200 |
| Dec 27, 2023 | 6.91 | 6.93 | 6.86 | 6.91 | 6.67 | 15,700 |
| Dec 26, 2023 | 6.86 | 6.96 | 6.86 | 6.96 | 6.71 | 16,400 |
| Dec 22, 2023 | 6.84 | 6.88 | 6.82 | 6.82 | 6.58 | 75,100 |
| Dec 21, 2023 | 6.80 | 6.81 | 6.75 | 6.78 | 6.54 | 119,700 |
| Dec 20, 2023 | 6.82 | 6.85 | 6.78 | 6.80 | 6.56 | 52,000 |
| Dec 19, 2023 | 6.79 | 6.88 | 6.79 | 6.86 | 6.62 | 16,900 |
| Dec 18, 2023 | 6.57 | 6.71 | 6.56 | 6.69 | 6.45 | 148,900 |
| Dec 15, 2023 | 6.49 | 6.51 | 6.44 | 6.48 | 6.25 | 46,100 |
| Dec 14, 2023 | 6.38 | 6.52 | 6.38 | 6.45 | 6.22 | 55,600 |
| Dec 13, 2023 | 6.13 | 6.32 | 6.10 | 6.32 | 6.10 | 43,800 |
| Dec 12, 2023 | 6.32 | 6.34 | 6.27 | 6.30 | 6.08 | 54,400 |
| Dec 11, 2023 | 6.26 | 6.38 | 6.26 | 6.35 | 6.13 | 59,100 |
| Dec 8, 2023 | 6.30 | 6.35 | 6.30 | 6.32 | 6.10 | 57,900 |
| Dec 7, 2023 | 6.27 | 6.39 | 6.27 | 6.32 | 6.10 | 39,900 |
| Dec 6, 2023 | 6.25 | 6.27 | 6.18 | 6.19 | 5.97 | 30,500 |
| Dec 5, 2023 | 6.19 | 6.25 | 6.17 | 6.24 | 6.02 | 80,300 |
| Dec 4, 2023 | 6.28 | 6.28 | 6.20 | 6.20 | 5.98 | 48,900 |
| Dec 1, 2023 | 6.24 | 6.32 | 6.20 | 6.31 | 6.09 | 37,300 |
| Nov 30, 2023 | 6.35 | 6.38 | 6.30 | 6.30 | 6.08 | 29,400 |
| Nov 29, 2023 | 6.47 | 6.47 | 6.35 | 6.35 | 6.13 | 21,600 |
| Nov 28, 2023 | 6.45 | 6.54 | 6.45 | 6.50 | 6.27 | 38,800 |
| Nov 27, 2023 | 6.49 | 6.49 | 6.40 | 6.41 | 6.18 | 15,000 |
| Nov 24, 2023 | 6.46 | 6.48 | 6.43 | 6.45 | 6.22 | 74,400 |
| Nov 22, 2023 | 6.48 | 6.51 | 6.44 | 6.49 | 6.26 | 32,600 |
| Nov 21, 2023 | 6.49 | 6.52 | 6.44 | 6.47 | 6.24 | 16,200 |
| Nov 20, 2023 | 6.48 | 6.56 | 6.48 | 6.51 | 6.28 | 54,900 |
| Nov 17, 2023 | 6.49 | 6.52 | 6.41 | 6.45 | 6.22 | 197,000 |
| Nov 16, 2023 | 6.54 | 6.62 | 6.51 | 6.55 | 6.32 | 118,800 |
| Nov 15, 2023 | 6.45 | 6.49 | 6.37 | 6.48 | 6.25 | 73,400 |
| Nov 14, 2023 | 6.47 | 6.48 | 6.43 | 6.48 | 6.25 | 19,900 |
| Nov 13, 2023 | 6.38 | 6.43 | 6.34 | 6.38 | 6.15 | 25,500 |
| Nov 10, 2023 | 6.32 | 6.51 | 6.31 | 6.51 | 6.28 | 11,700 |
| Nov 9, 2023 | 6.45 | 6.46 | 6.29 | 6.29 | 6.07 | 47,400 |
| Nov 8, 2023 | 6.45 | 6.49 | 6.43 | 6.45 | 6.22 | 70,400 |
| Nov 7, 2023 | 6.55 | 6.55 | 6.51 | 6.54 | 6.31 | 16,300 |
| Nov 6, 2023 | 6.50 | 6.50 | 6.36 | 6.42 | 6.19 | 30,600 |
| Nov 3, 2023 | 6.36 | 6.40 | 6.36 | 6.40 | 6.17 | 19,900 |
| Nov 2, 2023 | 6.25 | 6.52 | 5.95 | 6.26 | 6.04 | 7,400 |
| Nov 1, 2023 | 6.15 | 6.22 | 6.11 | 6.20 | 5.98 | 23,800 |
| Oct 31, 2023 | 6.04 | 6.09 | 5.90 | 5.90 | 5.69 | 63,200 |
| Oct 30, 2023 | 6.20 | 6.20 | 6.00 | 6.07 | 5.86 | 30,200 |
| Oct 27, 2023 | 6.31 | 6.31 | 6.11 | 6.11 | 5.89 | 36,500 |
| Oct 26, 2023 | 6.16 | 6.23 | 6.16 | 6.22 | 6.00 | 19,300 |
| Oct 25, 2023 | 6.23 | 6.23 | 6.19 | 6.20 | 5.98 | 21,000 |
| Oct 24, 2023 | 6.20 | 6.35 | 6.19 | 6.35 | 6.13 | 35,900 |
| Oct 23, 2023 | 6.21 | 6.23 | 6.12 | 6.12 | 5.90 | 89,800 |
| Oct 20, 2023 | 6.25 | 6.27 | 6.18 | 6.21 | 5.99 | 262,100 |
| Oct 19, 2023 | 6.27 | 6.55 | 6.23 | 6.55 | 6.32 | 9,000 |
| Oct 18, 2023 | 6.26 | 6.31 | 6.21 | 6.25 | 6.03 | 22,500 |
Related Tickers
SLF-PK.TO Sun Life Financial Inc.
19.36
+0.57%
AEGOF Aegon Ltd.
5.55
0.00%
SLF-PJ.TO Sun Life Financial Inc.
16.40
-0.61%
PSSA3.SA Porto Seguro S.A.
37.00
-0.59%
AGESY ageas SA/NV
53.77
+1.40%
WDH Waterdrop Inc.
1.1700
+1.74%
CXSE3.SA Caixa Seguridade Participa??es S.A.
14.40
+0.77%
IGIC International General Insurance Holdings Ltd.
19.35
+0.99%
AEG Aegon Ltd.
6.36
+0.16%
IAG.TO iA Financial Corporation Inc.
118.55
+0.94%