Toronto - Free Realtime Quote CAD
TELUS International (Cda) Inc. (TIXT.TO)
As of 12:15 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 5.15 | 5.21 | 5.11 | 5.14 | 5.14 | 88,974 |
| Oct 22, 2024 | 5.25 | 5.25 | 5.08 | 5.22 | 5.22 | 202,400 |
| Oct 21, 2024 | 5.37 | 5.39 | 5.17 | 5.24 | 5.24 | 274,300 |
| Oct 18, 2024 | 5.30 | 5.43 | 5.22 | 5.38 | 5.38 | 215,300 |
| Oct 17, 2024 | 5.36 | 5.36 | 5.21 | 5.29 | 5.29 | 176,000 |
| Oct 16, 2024 | 5.29 | 5.40 | 5.22 | 5.29 | 5.29 | 377,900 |
| Oct 15, 2024 | 5.26 | 5.30 | 5.14 | 5.24 | 5.24 | 385,900 |
| Oct 11, 2024 | 5.02 | 5.27 | 5.01 | 5.26 | 5.26 | 360,200 |
| Oct 10, 2024 | 4.98 | 5.02 | 4.95 | 5.01 | 5.01 | 164,700 |
| Oct 9, 2024 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | 132,000 |
| Oct 8, 2024 | 5.03 | 5.09 | 4.98 | 5.02 | 5.02 | 152,500 |
| Oct 7, 2024 | 5.12 | 5.12 | 4.95 | 5.05 | 5.05 | 218,600 |
| Oct 4, 2024 | 5.10 | 5.16 | 5.06 | 5.09 | 5.09 | 264,200 |
| Oct 3, 2024 | 4.98 | 5.05 | 4.92 | 5.00 | 5.00 | 228,000 |
| Oct 2, 2024 | 5.00 | 5.04 | 4.96 | 5.00 | 5.00 | 174,100 |
| Oct 1, 2024 | 5.25 | 5.26 | 4.95 | 5.06 | 5.06 | 455,800 |
| Sep 30, 2024 | 5.05 | 5.33 | 5.05 | 5.28 | 5.28 | 568,100 |
| Sep 27, 2024 | 4.82 | 5.15 | 4.82 | 5.11 | 5.11 | 482,200 |
| Sep 26, 2024 | 4.76 | 4.94 | 4.76 | 4.85 | 4.85 | 262,000 |
| Sep 25, 2024 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | 202,600 |
| Sep 24, 2024 | 4.70 | 4.84 | 4.66 | 4.80 | 4.80 | 310,000 |
| Sep 23, 2024 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | 271,800 |
| Sep 20, 2024 | 4.93 | 5.01 | 4.82 | 4.85 | 4.85 | 413,400 |
| Sep 19, 2024 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | 180,800 |
| Sep 18, 2024 | 5.09 | 5.16 | 4.98 | 4.99 | 4.99 | 280,200 |
| Sep 17, 2024 | 5.01 | 5.20 | 4.99 | 5.09 | 5.09 | 380,300 |
| Sep 16, 2024 | 4.94 | 5.03 | 4.94 | 5.00 | 5.00 | 206,000 |
| Sep 13, 2024 | 4.98 | 5.03 | 4.90 | 4.95 | 4.95 | 221,300 |
| Sep 12, 2024 | 4.95 | 5.07 | 4.87 | 4.98 | 4.98 | 232,400 |
| Sep 11, 2024 | 4.90 | 5.09 | 4.88 | 4.99 | 4.99 | 372,700 |
| Sep 10, 2024 | 4.95 | 4.96 | 4.76 | 4.94 | 4.94 | 247,800 |
| Sep 9, 2024 | 4.99 | 5.17 | 4.91 | 4.91 | 4.91 | 222,500 |
| Sep 6, 2024 | 4.85 | 5.09 | 4.85 | 4.97 | 4.97 | 273,900 |
| Sep 5, 2024 | 4.85 | 4.93 | 4.82 | 4.87 | 4.87 | 220,200 |
| Sep 4, 2024 | 4.76 | 4.97 | 4.70 | 4.85 | 4.85 | 277,500 |
| Sep 3, 2024 | 4.87 | 4.97 | 4.77 | 4.81 | 4.81 | 212,200 |
| Aug 30, 2024 | 4.90 | 5.01 | 4.82 | 4.94 | 4.94 | 345,200 |
| Aug 29, 2024 | 4.85 | 4.97 | 4.74 | 4.87 | 4.87 | 427,200 |
| Aug 28, 2024 | 5.00 | 5.11 | 4.76 | 4.85 | 4.85 | 273,900 |
| Aug 27, 2024 | 5.11 | 5.17 | 4.96 | 4.99 | 4.99 | 263,500 |
| Aug 26, 2024 | 4.78 | 5.20 | 4.78 | 5.18 | 5.18 | 473,400 |
| Aug 23, 2024 | 4.80 | 4.86 | 4.72 | 4.78 | 4.78 | 581,500 |
| Aug 22, 2024 | 4.96 | 5.04 | 4.75 | 4.77 | 4.77 | 416,800 |
| Aug 21, 2024 | 4.65 | 4.93 | 4.60 | 4.81 | 4.81 | 607,700 |
| Aug 20, 2024 | 4.67 | 4.76 | 4.58 | 4.61 | 4.61 | 203,200 |
| Aug 19, 2024 | 4.69 | 4.86 | 4.59 | 4.67 | 4.67 | 303,200 |
| Aug 16, 2024 | 4.59 | 4.86 | 4.58 | 4.74 | 4.74 | 464,400 |
| Aug 15, 2024 | 4.33 | 4.77 | 4.33 | 4.65 | 4.65 | 551,700 |
| Aug 14, 2024 | 4.36 | 4.48 | 4.23 | 4.28 | 4.28 | 414,400 |
| Aug 13, 2024 | 3.92 | 4.35 | 3.92 | 4.34 | 4.34 | 654,800 |
| Aug 12, 2024 | 4.12 | 4.13 | 3.90 | 3.90 | 3.90 | 435,300 |
| Aug 9, 2024 | 4.18 | 4.25 | 4.03 | 4.11 | 4.11 | 380,300 |
| Aug 8, 2024 | 4.13 | 4.25 | 4.04 | 4.13 | 4.13 | 535,800 |
| Aug 7, 2024 | 4.29 | 4.48 | 4.07 | 4.07 | 4.07 | 960,700 |
| Aug 6, 2024 | 4.99 | 4.99 | 4.07 | 4.17 | 4.17 | 2,304,800 |
| Aug 2, 2024 | 6.63 | 6.64 | 5.73 | 5.75 | 5.75 | 2,167,200 |
| Aug 1, 2024 | 9.26 | 9.34 | 8.88 | 9.02 | 9.02 | 192,200 |
| Jul 31, 2024 | 9.15 | 9.46 | 9.15 | 9.33 | 9.33 | 184,700 |
| Jul 30, 2024 | 9.07 | 9.29 | 9.04 | 9.18 | 9.18 | 282,600 |
| Jul 29, 2024 | 8.93 | 9.08 | 8.79 | 9.08 | 9.08 | 203,000 |
| Jul 26, 2024 | 8.92 | 8.93 | 8.64 | 8.82 | 8.82 | 119,900 |
| Jul 25, 2024 | 8.63 | 9.09 | 8.63 | 8.85 | 8.85 | 261,900 |
| Jul 24, 2024 | 8.71 | 8.92 | 8.65 | 8.68 | 8.68 | 236,600 |
| Jul 23, 2024 | 8.55 | 8.86 | 8.50 | 8.78 | 8.78 | 186,700 |
| Jul 22, 2024 | 8.75 | 8.75 | 8.48 | 8.58 | 8.58 | 202,500 |
| Jul 19, 2024 | 8.46 | 8.65 | 8.33 | 8.59 | 8.59 | 99,100 |
| Jul 18, 2024 | 8.41 | 8.96 | 8.32 | 8.55 | 8.55 | 451,600 |
| Jul 17, 2024 | 8.70 | 8.84 | 8.19 | 8.42 | 8.42 | 582,000 |
| Jul 16, 2024 | 8.70 | 9.11 | 8.70 | 9.01 | 9.01 | 220,700 |
| Jul 15, 2024 | 8.70 | 8.82 | 8.59 | 8.72 | 8.72 | 169,600 |
| Jul 12, 2024 | 8.62 | 8.85 | 8.59 | 8.68 | 8.68 | 126,700 |
| Jul 11, 2024 | 8.46 | 8.66 | 8.38 | 8.61 | 8.61 | 194,300 |
| Jul 10, 2024 | 8.24 | 8.37 | 8.20 | 8.35 | 8.35 | 177,000 |
| Jul 9, 2024 | 8.12 | 8.30 | 7.88 | 8.17 | 8.17 | 307,400 |
| Jul 8, 2024 | 7.82 | 8.13 | 7.74 | 8.11 | 8.11 | 247,900 |
| Jul 5, 2024 | 7.89 | 7.96 | 7.82 | 7.84 | 7.84 | 98,200 |
| Jul 4, 2024 | 7.88 | 7.88 | 7.79 | 7.85 | 7.85 | 19,300 |
| Jul 3, 2024 | 7.82 | 7.95 | 7.78 | 7.85 | 7.85 | 87,400 |
| Jul 2, 2024 | 7.93 | 8.02 | 7.82 | 7.82 | 7.82 | 54,600 |
| Jun 28, 2024 | 7.99 | 8.09 | 7.84 | 7.90 | 7.90 | 103,100 |
| Jun 27, 2024 | 7.74 | 7.99 | 7.74 | 7.96 | 7.96 | 130,200 |
| Jun 26, 2024 | 7.84 | 7.91 | 7.72 | 7.83 | 7.83 | 126,600 |
| Jun 25, 2024 | 7.97 | 8.00 | 7.67 | 7.93 | 7.93 | 141,200 |
| Jun 24, 2024 | 8.01 | 8.07 | 7.94 | 7.97 | 7.97 | 87,300 |
| Jun 21, 2024 | 8.11 | 8.11 | 7.88 | 8.10 | 8.10 | 195,900 |
| Jun 20, 2024 | 7.97 | 8.07 | 7.75 | 8.03 | 8.03 | 192,300 |
| Jun 19, 2024 | 7.82 | 7.93 | 7.82 | 7.87 | 7.87 | 70,300 |
| Jun 18, 2024 | 7.81 | 8.04 | 7.81 | 7.86 | 7.86 | 107,300 |
| Jun 17, 2024 | 8.03 | 8.06 | 7.76 | 7.87 | 7.87 | 225,400 |
| Jun 14, 2024 | 8.00 | 8.08 | 7.88 | 8.08 | 8.08 | 190,900 |
| Jun 13, 2024 | 8.12 | 8.22 | 7.90 | 8.00 | 8.00 | 120,300 |
| Jun 12, 2024 | 8.10 | 8.18 | 8.04 | 8.07 | 8.07 | 109,300 |
| Jun 11, 2024 | 7.97 | 8.04 | 7.94 | 7.98 | 7.98 | 54,000 |
| Jun 10, 2024 | 7.97 | 8.13 | 7.97 | 8.06 | 8.06 | 94,400 |
| Jun 7, 2024 | 8.07 | 8.09 | 7.98 | 8.04 | 8.04 | 75,700 |
| Jun 6, 2024 | 8.28 | 8.40 | 8.01 | 8.15 | 8.15 | 224,400 |
| Jun 5, 2024 | 7.78 | 8.27 | 7.66 | 8.24 | 8.24 | 297,400 |
| Jun 4, 2024 | 7.60 | 7.82 | 7.60 | 7.62 | 7.62 | 151,100 |
| Jun 3, 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 204,700 |
| May 31, 2024 | 7.84 | 7.86 | 7.57 | 7.76 | 7.76 | 399,600 |
| May 30, 2024 | 7.65 | 7.84 | 7.55 | 7.79 | 7.79 | 246,500 |
| May 29, 2024 | 7.75 | 7.76 | 7.61 | 7.66 | 7.66 | 255,600 |
| May 28, 2024 | 7.90 | 7.91 | 7.77 | 7.83 | 7.83 | 175,000 |
| May 27, 2024 | 7.96 | 8.03 | 7.90 | 7.93 | 7.93 | 107,600 |
| May 24, 2024 | 8.09 | 8.09 | 7.95 | 7.96 | 7.96 | 131,900 |
| May 23, 2024 | 8.40 | 8.40 | 7.95 | 8.04 | 8.04 | 294,100 |
| May 22, 2024 | 8.44 | 8.44 | 8.29 | 8.30 | 8.30 | 143,700 |
| May 21, 2024 | 8.71 | 8.71 | 8.32 | 8.42 | 8.42 | 280,400 |
| May 17, 2024 | 8.63 | 8.72 | 8.58 | 8.64 | 8.64 | 200,300 |
| May 16, 2024 | 8.79 | 8.79 | 8.61 | 8.66 | 8.66 | 126,300 |
| May 15, 2024 | 8.81 | 8.85 | 8.67 | 8.69 | 8.69 | 157,700 |
| May 14, 2024 | 8.90 | 8.99 | 8.71 | 8.76 | 8.76 | 284,900 |
| May 13, 2024 | 8.69 | 9.01 | 8.62 | 8.83 | 8.83 | 326,200 |
| May 10, 2024 | 8.88 | 8.88 | 8.33 | 8.71 | 8.71 | 824,100 |
| May 9, 2024 | 10.70 | 10.70 | 8.68 | 8.70 | 8.70 | 1,900,700 |
| May 8, 2024 | 10.75 | 10.88 | 10.60 | 10.70 | 10.70 | 225,200 |
| May 7, 2024 | 11.09 | 11.09 | 10.75 | 10.78 | 10.78 | 117,600 |
| May 6, 2024 | 11.01 | 11.17 | 10.79 | 10.88 | 10.88 | 127,400 |
| May 3, 2024 | 11.27 | 11.40 | 10.88 | 10.99 | 10.99 | 69,800 |
| May 2, 2024 | 11.52 | 11.52 | 10.81 | 11.12 | 11.12 | 115,000 |
| May 1, 2024 | 11.67 | 11.67 | 11.38 | 11.40 | 11.40 | 179,700 |
| Apr 30, 2024 | 11.52 | 11.66 | 11.41 | 11.58 | 11.58 | 84,300 |
| Apr 29, 2024 | 11.30 | 11.58 | 11.30 | 11.58 | 11.58 | 146,000 |
| Apr 26, 2024 | 10.96 | 11.36 | 10.96 | 11.29 | 11.29 | 80,700 |
| Apr 25, 2024 | 11.22 | 11.22 | 11.01 | 11.05 | 11.05 | 51,900 |
| Apr 24, 2024 | 10.93 | 11.45 | 10.93 | 11.39 | 11.39 | 98,000 |
| Apr 23, 2024 | 11.02 | 11.15 | 10.89 | 10.99 | 10.99 | 101,400 |
| Apr 22, 2024 | 10.80 | 11.12 | 10.73 | 11.00 | 11.00 | 99,000 |
| Apr 19, 2024 | 10.82 | 11.16 | 10.69 | 10.75 | 10.75 | 280,100 |
| Apr 18, 2024 | 10.95 | 10.98 | 10.67 | 10.76 | 10.76 | 132,300 |
| Apr 17, 2024 | 11.63 | 11.74 | 10.92 | 10.94 | 10.94 | 139,600 |
| Apr 16, 2024 | 11.73 | 11.78 | 11.33 | 11.64 | 11.64 | 70,200 |
| Apr 15, 2024 | 11.83 | 11.84 | 11.61 | 11.67 | 11.67 | 127,800 |
| Apr 12, 2024 | 11.93 | 11.95 | 11.79 | 11.80 | 11.80 | 122,100 |
| Apr 11, 2024 | 11.68 | 11.95 | 11.65 | 11.95 | 11.95 | 62,700 |
| Apr 10, 2024 | 11.68 | 11.81 | 11.62 | 11.73 | 11.73 | 84,300 |
| Apr 9, 2024 | 11.69 | 12.17 | 11.69 | 11.90 | 11.90 | 166,800 |
| Apr 8, 2024 | 11.40 | 11.71 | 11.40 | 11.71 | 11.71 | 59,000 |
| Apr 5, 2024 | 11.34 | 11.62 | 11.33 | 11.41 | 11.41 | 56,000 |
| Apr 4, 2024 | 12.05 | 12.06 | 11.43 | 11.47 | 11.47 | 107,000 |
| Apr 3, 2024 | 11.50 | 11.99 | 11.49 | 11.96 | 11.96 | 92,900 |
| Apr 2, 2024 | 11.25 | 11.58 | 11.25 | 11.51 | 11.51 | 100,600 |
| Apr 1, 2024 | 11.55 | 11.62 | 11.27 | 11.48 | 11.48 | 101,900 |
| Mar 28, 2024 | 11.36 | 11.55 | 11.28 | 11.47 | 11.47 | 99,400 |
| Mar 27, 2024 | 11.33 | 11.37 | 11.24 | 11.29 | 11.29 | 101,000 |
| Mar 26, 2024 | 11.36 | 11.39 | 11.21 | 11.22 | 11.22 | 106,700 |
| Mar 25, 2024 | 11.31 | 11.42 | 11.25 | 11.28 | 11.28 | 220,000 |
| Mar 22, 2024 | 11.70 | 11.70 | 11.27 | 11.37 | 11.37 | 141,000 |
| Mar 21, 2024 | 11.46 | 11.81 | 11.46 | 11.62 | 11.62 | 190,600 |
| Mar 20, 2024 | 11.26 | 11.61 | 11.15 | 11.55 | 11.55 | 129,500 |
| Mar 19, 2024 | 11.30 | 11.49 | 11.27 | 11.41 | 11.41 | 84,500 |
| Mar 18, 2024 | 11.08 | 11.36 | 10.87 | 11.34 | 11.34 | 214,100 |
| Mar 15, 2024 | 11.29 | 11.45 | 11.09 | 11.13 | 11.13 | 156,300 |
| Mar 14, 2024 | 11.43 | 11.43 | 11.01 | 11.29 | 11.29 | 259,000 |
| Mar 13, 2024 | 11.84 | 11.84 | 11.42 | 11.45 | 11.45 | 310,900 |
| Mar 12, 2024 | 12.12 | 12.13 | 11.79 | 11.84 | 11.84 | 128,400 |
| Mar 11, 2024 | 12.21 | 12.42 | 12.15 | 12.15 | 12.15 | 58,100 |
| Mar 8, 2024 | 12.31 | 12.51 | 12.21 | 12.33 | 12.33 | 176,100 |
| Mar 7, 2024 | 12.30 | 12.64 | 12.25 | 12.40 | 12.40 | 218,900 |
| Mar 6, 2024 | 12.90 | 12.93 | 12.30 | 12.37 | 12.37 | 206,500 |
| Mar 5, 2024 | 13.47 | 13.49 | 12.81 | 12.81 | 12.81 | 480,100 |
| Mar 4, 2024 | 13.66 | 13.76 | 13.35 | 13.57 | 13.57 | 219,800 |
| Mar 1, 2024 | 13.98 | 13.98 | 13.58 | 13.75 | 13.75 | 270,900 |
| Feb 29, 2024 | 14.43 | 14.60 | 13.91 | 13.98 | 13.98 | 310,200 |
| Feb 28, 2024 | 15.05 | 15.15 | 14.28 | 14.47 | 14.47 | 340,300 |
| Feb 27, 2024 | 15.45 | 15.56 | 15.07 | 15.20 | 15.20 | 146,800 |
| Feb 26, 2024 | 15.16 | 15.31 | 14.98 | 15.23 | 15.23 | 107,600 |
| Feb 23, 2024 | 15.00 | 15.20 | 14.93 | 15.17 | 15.17 | 155,800 |
| Feb 22, 2024 | 14.79 | 15.05 | 14.71 | 15.02 | 15.02 | 105,200 |
| Feb 21, 2024 | 15.10 | 15.20 | 14.66 | 14.79 | 14.79 | 131,500 |
| Feb 20, 2024 | 15.25 | 15.29 | 15.00 | 15.15 | 15.15 | 172,200 |
| Feb 16, 2024 | 15.31 | 15.39 | 15.09 | 15.26 | 15.26 | 181,100 |
| Feb 15, 2024 | 14.03 | 15.35 | 14.03 | 15.33 | 15.33 | 592,600 |
| Feb 14, 2024 | 13.81 | 14.24 | 13.78 | 13.98 | 13.98 | 190,000 |
| Feb 13, 2024 | 13.35 | 13.84 | 13.27 | 13.80 | 13.80 | 286,500 |
| Feb 12, 2024 | 12.59 | 13.59 | 12.59 | 13.52 | 13.52 | 301,000 |
| Feb 9, 2024 | 11.84 | 13.13 | 11.50 | 12.69 | 12.69 | 431,100 |
| Feb 8, 2024 | 11.99 | 12.38 | 11.97 | 12.35 | 12.35 | 190,600 |
| Feb 7, 2024 | 12.25 | 12.37 | 12.06 | 12.09 | 12.09 | 229,800 |
| Feb 6, 2024 | 11.98 | 12.30 | 11.98 | 12.21 | 12.21 | 109,600 |
| Feb 5, 2024 | 12.05 | 12.08 | 11.88 | 11.98 | 11.98 | 153,200 |
| Feb 2, 2024 | 12.05 | 12.18 | 11.86 | 12.04 | 12.04 | 114,200 |
| Feb 1, 2024 | 11.54 | 12.21 | 11.54 | 12.04 | 12.04 | 130,000 |
| Jan 31, 2024 | 11.68 | 11.92 | 11.53 | 11.61 | 11.61 | 200,900 |
| Jan 30, 2024 | 11.89 | 11.89 | 11.64 | 11.65 | 11.65 | 154,700 |
| Jan 29, 2024 | 11.97 | 11.97 | 11.55 | 11.86 | 11.86 | 127,100 |
| Jan 26, 2024 | 11.75 | 11.97 | 11.67 | 11.84 | 11.84 | 108,300 |
| Jan 25, 2024 | 12.03 | 12.06 | 11.65 | 11.72 | 11.72 | 145,200 |
| Jan 24, 2024 | 12.02 | 12.09 | 11.86 | 11.99 | 11.99 | 75,000 |
| Jan 23, 2024 | 11.83 | 12.18 | 11.78 | 11.95 | 11.95 | 97,500 |
| Jan 22, 2024 | 11.75 | 11.88 | 11.54 | 11.83 | 11.83 | 165,500 |
| Jan 19, 2024 | 11.77 | 11.93 | 11.53 | 11.84 | 11.84 | 99,800 |
| Jan 18, 2024 | 12.01 | 12.12 | 11.43 | 11.87 | 11.87 | 177,600 |
| Jan 17, 2024 | 12.06 | 12.32 | 11.85 | 12.10 | 12.10 | 222,300 |
| Jan 16, 2024 | 12.04 | 12.26 | 11.84 | 12.20 | 12.20 | 211,200 |
| Jan 15, 2024 | 12.03 | 12.08 | 11.90 | 12.03 | 12.03 | 58,000 |
| Jan 12, 2024 | 11.77 | 12.10 | 11.77 | 11.88 | 11.88 | 122,500 |
| Jan 11, 2024 | 11.61 | 11.73 | 11.32 | 11.72 | 11.72 | 163,500 |
| Jan 10, 2024 | 11.65 | 11.72 | 11.43 | 11.60 | 11.60 | 142,300 |
| Jan 9, 2024 | 11.39 | 11.70 | 11.32 | 11.65 | 11.65 | 129,600 |
| Jan 8, 2024 | 11.25 | 11.63 | 11.18 | 11.52 | 11.52 | 110,200 |
| Jan 5, 2024 | 11.21 | 11.35 | 11.00 | 11.13 | 11.13 | 106,000 |
| Jan 4, 2024 | 11.21 | 11.25 | 10.90 | 11.15 | 11.15 | 122,700 |
| Jan 3, 2024 | 11.31 | 11.31 | 10.96 | 11.07 | 11.07 | 217,100 |
| Jan 2, 2024 | 11.34 | 11.67 | 11.32 | 11.48 | 11.48 | 137,900 |
| Dec 29, 2023 | 11.28 | 11.42 | 11.18 | 11.38 | 11.38 | 77,300 |
| Dec 28, 2023 | 11.21 | 11.42 | 11.21 | 11.35 | 11.35 | 65,300 |
| Dec 27, 2023 | 11.12 | 11.33 | 11.06 | 11.20 | 11.20 | 119,100 |
| Dec 22, 2023 | 11.21 | 11.30 | 10.97 | 11.04 | 11.04 | 123,700 |
| Dec 21, 2023 | 11.23 | 11.48 | 10.87 | 11.25 | 11.25 | 154,700 |
| Dec 20, 2023 | 11.13 | 11.35 | 11.12 | 11.20 | 11.20 | 199,500 |
| Dec 19, 2023 | 10.99 | 11.27 | 10.95 | 11.20 | 11.20 | 141,100 |
| Dec 18, 2023 | 11.10 | 11.23 | 10.83 | 11.06 | 11.06 | 351,600 |
| Dec 15, 2023 | 10.77 | 10.98 | 10.74 | 10.91 | 10.91 | 1,614,800 |
| Dec 14, 2023 | 11.01 | 11.42 | 10.71 | 10.88 | 10.88 | 295,700 |
| Dec 13, 2023 | 10.19 | 10.98 | 10.04 | 10.97 | 10.97 | 276,500 |
| Dec 12, 2023 | 10.30 | 10.30 | 10.01 | 10.14 | 10.14 | 197,700 |
| Dec 11, 2023 | 10.16 | 10.35 | 10.07 | 10.35 | 10.35 | 274,600 |
| Dec 8, 2023 | 9.98 | 10.23 | 9.88 | 10.20 | 10.20 | 136,000 |
| Dec 7, 2023 | 9.96 | 10.15 | 9.92 | 9.99 | 9.99 | 141,700 |
| Dec 6, 2023 | 9.92 | 10.08 | 9.84 | 9.91 | 9.91 | 140,900 |
| Dec 5, 2023 | 10.30 | 10.33 | 9.87 | 9.87 | 9.87 | 205,400 |
| Dec 4, 2023 | 10.28 | 10.34 | 10.13 | 10.30 | 10.30 | 261,200 |
| Dec 1, 2023 | 9.99 | 10.43 | 9.87 | 10.32 | 10.32 | 189,900 |
| Nov 30, 2023 | 9.96 | 10.06 | 9.66 | 9.98 | 9.98 | 359,400 |
| Nov 29, 2023 | 9.88 | 10.18 | 9.80 | 9.88 | 9.88 | 223,400 |
| Nov 28, 2023 | 9.36 | 10.04 | 9.32 | 9.90 | 9.90 | 307,300 |
| Nov 27, 2023 | 9.32 | 9.50 | 9.31 | 9.45 | 9.45 | 128,500 |
| Nov 24, 2023 | 9.39 | 9.50 | 9.27 | 9.49 | 9.49 | 92,100 |
| Nov 23, 2023 | 9.42 | 9.43 | 9.24 | 9.40 | 9.40 | 89,100 |
| Nov 22, 2023 | 9.51 | 9.68 | 9.50 | 9.54 | 9.54 | 77,600 |
| Nov 21, 2023 | 9.63 | 9.69 | 9.48 | 9.50 | 9.50 | 99,700 |
| Nov 20, 2023 | 9.54 | 9.79 | 9.50 | 9.73 | 9.73 | 246,500 |
| Nov 17, 2023 | 9.58 | 9.69 | 9.49 | 9.52 | 9.52 | 146,200 |
| Nov 16, 2023 | 9.61 | 9.68 | 9.33 | 9.59 | 9.59 | 146,800 |
| Nov 15, 2023 | 9.46 | 9.81 | 9.46 | 9.72 | 9.72 | 234,300 |
| Nov 14, 2023 | 9.10 | 9.57 | 9.10 | 9.50 | 9.50 | 315,400 |
| Nov 13, 2023 | 9.06 | 9.13 | 8.94 | 8.98 | 8.98 | 129,500 |
| Nov 10, 2023 | 9.16 | 9.19 | 9.04 | 9.14 | 9.14 | 157,500 |
| Nov 9, 2023 | 9.42 | 9.49 | 9.02 | 9.12 | 9.12 | 319,700 |
| Nov 8, 2023 | 9.61 | 9.70 | 9.41 | 9.45 | 9.45 | 213,600 |
| Nov 7, 2023 | 9.54 | 9.78 | 9.40 | 9.63 | 9.63 | 489,800 |
| Nov 6, 2023 | 9.04 | 9.62 | 8.92 | 9.47 | 9.47 | 820,600 |
| Nov 3, 2023 | 9.54 | 9.98 | 8.66 | 8.88 | 8.88 | 752,400 |
| Nov 2, 2023 | 9.10 | 9.55 | 9.10 | 9.37 | 9.37 | 406,200 |
| Nov 1, 2023 | 8.88 | 9.24 | 8.73 | 8.99 | 8.99 | 384,000 |
| Oct 31, 2023 | 8.88 | 8.95 | 8.70 | 8.88 | 8.88 | 220,700 |
| Oct 30, 2023 | 8.67 | 9.09 | 8.65 | 8.86 | 8.86 | 260,000 |
| Oct 27, 2023 | 8.52 | 8.71 | 8.43 | 8.62 | 8.62 | 191,600 |
| Oct 26, 2023 | 8.78 | 8.90 | 8.43 | 8.48 | 8.48 | 249,100 |
| Oct 25, 2023 | 8.85 | 8.94 | 8.30 | 8.83 | 8.83 | 285,500 |
| Oct 24, 2023 | 9.18 | 9.36 | 8.83 | 8.89 | 8.89 | 247,100 |
| Oct 23, 2023 | 9.20 | 9.31 | 8.96 | 8.97 | 8.97 | 200,000 |
Related Tickers
PAY.TO Payfare Inc.
2.1000
-0.47%
NVEI.TO Nuvei Corporation
46.42
+0.30%
BB.TO BlackBerry Limited
3.4850
-3.73%
CVO.TO Coveo Solutions Inc.
5.37
-2.54%
TOI.V Topicus.com Inc.
124.41
-2.24%
MSFT.NE Microsoft Corporation
31.33
+0.06%
MOGO.TO Mogo Inc.
1.4400
-0.69%
HAI.TO Haivision Systems Inc.
4.7700
+1.92%
STC.TO Sangoma Technologies Corporation
7.80
-3.35%
ADBE.NE Adobe Inc.
19.55
-0.86%