ALS.TOALS.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $49.04 | $49.73 | $45.67 | $47.25 | 74,698 |
| 3/2/2026 | $48.18 | $49.50 | $47.14 | $49.15 | 114,921 |
| 2/27/2026 | $47.98 | $48.58 | $47.60 | $48.19 | 115,500 |
| 2/26/2026 | $47.05 | $48.04 | $45.92 | $47.92 | 94,443 |
| 2/25/2026 | $46.45 | $47.89 | $46.02 | $47.60 | 134,105 |
| 2/24/2026 | $45.30 | $47.19 | $45.12 | $46.56 | 143,600 |
| 2/23/2026 | $45.20 | $45.59 | $44.00 | $45.29 | 194,440 |
| 2/20/2026 | $43.80 | $45.20 | $43.74 | $45.14 | 80,700 |
| 2/19/2026 | $44.02 | $44.49 | $43.57 | $44.13 | 71,408 |
| 2/18/2026 | $44.11 | $44.59 | $43.89 | $44.41 | 94,800 |
| 2/17/2026 | $44.26 | $44.56 | $42.50 | $43.49 | 97,815 |
| 2/13/2026 | $44.03 | $45.44 | $43.56 | $44.87 | 99,700 |
| 2/12/2026 | $45.00 | $45.00 | $43.62 | $43.87 | 114,503 |
| 2/11/2026 | $44.76 | $45.14 | $44.19 | $44.95 | 69,638 |
| 2/10/2026 | $44.51 | $44.68 | $44.02 | $44.54 | 83,400 |
| 2/9/2026 | $43.50 | $44.83 | $43.28 | $44.74 | 176,200 |
| 2/6/2026 | $42.51 | $43.25 | $42.51 | $42.81 | 131,300 |
| 2/5/2026 | $42.00 | $42.92 | $41.65 | $42.13 | 232,701 |
| 2/4/2026 | $45.91 | $45.92 | $43.09 | $43.83 | 258,444 |
| 2/3/2026 | $45.18 | $45.61 | $44.36 | $45.29 | 204,904 |
| 2/2/2026 | $43.59 | $44.00 | $42.75 | $43.69 | 261,802 |
| 1/30/2026 | $44.71 | $45.32 | $42.45 | $43.10 | 474,622 |
| 1/29/2026 | $46.85 | $47.80 | $45.46 | $46.05 | 275,342 |
| 1/28/2026 | $48.28 | $48.54 | $45.67 | $46.80 | 387,900 |
| 1/27/2026 | $46.09 | $48.09 | $46.04 | $48.04 | 376,100 |
| 1/26/2026 | $46.00 | $47.19 | $45.34 | $46.00 | 242,700 |
| 1/23/2026 | $45.54 | $46.31 | $45.52 | $45.83 | 154,200 |
| 1/22/2026 | $47.19 | $47.35 | $45.28 | $45.44 | 173,200 |
| 1/21/2026 | $46.44 | $47.31 | $46.20 | $47.03 | 222,700 |
| 1/20/2026 | $46.26 | $46.57 | $45.77 | $46.33 | 159,707 |
| 1/19/2026 | $45.44 | $45.99 | $44.71 | $45.96 | 92,000 |
| 1/16/2026 | $45.22 | $45.59 | $44.38 | $45.09 | 88,434 |
| 1/15/2026 | $45.22 | $46.00 | $44.95 | $45.60 | 107,028 |
| 1/14/2026 | $45.10 | $46.13 | $44.85 | $45.67 | 127,600 |
| 1/13/2026 | $45.76 | $45.76 | $44.61 | $44.93 | 98,715 |
| 1/12/2026 | $44.40 | $45.63 | $44.30 | $44.87 | 98,100 |
| 1/9/2026 | $43.09 | $44.08 | $43.09 | $43.81 | 79,432 |
| 1/8/2026 | $43.00 | $43.39 | $42.53 | $43.12 | 77,100 |
| 1/7/2026 | $43.48 | $43.58 | $42.71 | $43.29 | 86,519 |
| 1/6/2026 | $43.16 | $44.04 | $43.10 | $43.74 | 115,533 |
| 1/5/2026 | $42.34 | $43.75 | $41.85 | $42.86 | 151,100 |
| 1/2/2026 | $40.91 | $41.42 | $40.38 | $41.26 | 98,913 |
| 12/31/2025 | $40.94 | $41.11 | $40.42 | $40.84 | 64,600 |
| 12/30/2025 | $41.56 | $41.61 | $40.70 | $40.80 | 110,437 |
| 12/29/2025 | $40.27 | $41.47 | $39.74 | $41.45 | 179,717 |
| 12/24/2025 | $40.98 | $40.98 | $39.32 | $39.74 | 69,209 |
| 12/23/2025 | $39.60 | $40.83 | $39.58 | $40.54 | 189,448 |
| 12/22/2025 | $40.50 | $41.58 | $38.59 | $39.57 | 459,200 |
| 12/19/2025 | $39.70 | $40.40 | $39.69 | $40.28 | 136,600 |
| 12/18/2025 | $39.49 | $39.80 | $39.35 | $39.47 | 66,500 |
| 12/17/2025 | $39.97 | $39.97 | $39.41 | $39.46 | 61,400 |
| 12/16/2025 | $39.39 | $40.08 | $39.35 | $39.47 | 82,600 |
| 12/15/2025 | $40.09 | $40.09 | $39.53 | $39.53 | 81,600 |
| 12/12/2025 | $40.35 | $40.36 | $39.02 | $39.67 | 87,200 |
| 12/11/2025 | $39.68 | $40.33 | $39.58 | $40.04 | 117,923 |
| 12/10/2025 | $39.60 | $40.79 | $38.95 | $39.47 | 143,600 |
| 12/9/2025 | $38.88 | $39.60 | $38.31 | $39.60 | 65,500 |
| 12/8/2025 | $40.16 | $40.16 | $38.67 | $38.75 | 63,400 |
| 12/5/2025 | $40.02 | $40.41 | $39.74 | $39.86 | 44,800 |
| 12/4/2025 | $40.21 | $40.21 | $39.76 | $39.89 | 54,200 |
| 12/3/2025 | $40.11 | $40.24 | $39.72 | $40.21 | 70,000 |