BN.TOBN.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $58.25 | $59.31 | $56.93 | $58.81 | 3.32M |
| 3/2/2026 | $58.27 | $60.77 | $57.81 | $60.10 | 2.13M |
| 2/27/2026 | $61.04 | $61.16 | $58.94 | $59.82 | 6.73M |
| 2/26/2026 | $62.69 | $63.11 | $61.41 | $62.20 | 2.13M |
| 2/25/2026 | $61.91 | $62.65 | $61.07 | $62.36 | 2.32M |
| 2/24/2026 | $60.00 | $61.88 | $59.82 | $61.66 | 3.15M |
| 2/23/2026 | $62.51 | $62.68 | $59.86 | $60.28 | 4.25M |
| 2/20/2026 | $63.18 | $63.50 | $62.34 | $62.96 | 2.34M |
| 2/19/2026 | $64.73 | $64.98 | $62.48 | $63.25 | 2.86M |
| 2/18/2026 | $65.12 | $65.32 | $64.60 | $64.96 | 3.32M |
| 2/17/2026 | $65.21 | $65.99 | $64.55 | $65.14 | 3.34M |
| 2/13/2026 | $64.76 | $65.62 | $64.46 | $65.06 | 1.82M |
| 2/12/2026 | $64.88 | $66.30 | $63.66 | $64.81 | 4.31M |
| 2/11/2026 | $65.24 | $65.24 | $63.28 | $63.31 | 4.74M |
| 2/10/2026 | $63.79 | $64.97 | $63.26 | $64.71 | 2.98M |
| 2/9/2026 | $61.75 | $63.69 | $61.75 | $63.58 | 5.14M |
| 2/6/2026 | $61.28 | $61.93 | $60.83 | $61.71 | 5.26M |
| 2/5/2026 | $61.81 | $62.45 | $60.41 | $60.67 | 3.46M |
| 2/4/2026 | $61.50 | $62.90 | $60.92 | $62.67 | 3.44M |
| 2/3/2026 | $63.25 | $63.70 | $60.04 | $60.83 | 3.64M |
| 2/2/2026 | $61.56 | $64.05 | $61.56 | $63.72 | 2.27M |
| 1/30/2026 | $62.54 | $62.91 | $61.54 | $62.07 | 2.65M |
| 1/29/2026 | $64.17 | $64.65 | $62.58 | $62.80 | 5.48M |
| 1/28/2026 | $64.38 | $64.41 | $63.06 | $63.86 | 1.82M |
| 1/27/2026 | $64.24 | $65.08 | $64.08 | $64.42 | 1.79M |
| 1/26/2026 | $64.97 | $65.08 | $63.65 | $64.41 | 1.90M |
| 1/23/2026 | $64.09 | $64.63 | $63.50 | $64.61 | 2.16M |
| 1/22/2026 | $64.66 | $65.01 | $64.24 | $64.26 | 1.56M |
| 1/21/2026 | $63.23 | $64.54 | $62.88 | $64.04 | 2.76M |
| 1/20/2026 | $64.56 | $64.63 | $62.53 | $62.65 | 3.47M |
| 1/19/2026 | $65.03 | $65.69 | $64.13 | $65.04 | 680,408 |
| 1/16/2026 | $65.85 | $66.38 | $65.53 | $65.91 | 2.71M |
| 1/15/2026 | $66.24 | $66.88 | $65.48 | $65.73 | 1.85M |
| 1/14/2026 | $65.50 | $65.80 | $64.64 | $65.65 | 1.95M |
| 1/13/2026 | $66.71 | $66.71 | $65.15 | $65.64 | 3.59M |
| 1/12/2026 | $65.83 | $66.73 | $65.27 | $66.47 | 1.81M |
| 1/9/2026 | $65.88 | $66.83 | $65.50 | $66.35 | 2.69M |
| 1/8/2026 | $64.87 | $65.76 | $64.76 | $65.48 | 2.05M |
| 1/7/2026 | $67.70 | $68.10 | $65.29 | $65.32 | 2.93M |
| 1/6/2026 | $67.39 | $68.44 | $66.46 | $67.90 | 4.52M |
| 1/5/2026 | $64.48 | $67.47 | $64.40 | $67.17 | 4.13M |
| 1/2/2026 | $63.34 | $64.38 | $62.72 | $64.09 | 1.53M |
| 12/31/2025 | $63.40 | $63.70 | $62.98 | $63.02 | 1.67M |
| 12/30/2025 | $64.05 | $64.37 | $63.38 | $63.38 | 2.25M |
| 12/29/2025 | $63.66 | $64.36 | $63.66 | $64.04 | 2.95M |
| 12/24/2025 | $63.25 | $64.15 | $63.11 | $63.75 | 420,026 |
| 12/23/2025 | $63.40 | $63.91 | $63.25 | $63.32 | 2.07M |
| 12/22/2025 | $62.77 | $63.60 | $62.26 | $63.49 | 2.53M |
| 12/19/2025 | $62.32 | $62.78 | $62.03 | $62.47 | 8.54M |
| 12/18/2025 | $61.92 | $63.00 | $61.52 | $61.72 | 2.20M |
| 12/17/2025 | $62.25 | $62.55 | $61.10 | $61.35 | 2.94M |
| 12/16/2025 | $62.22 | $62.45 | $61.72 | $61.90 | 4.18M |
| 12/15/2025 | $63.24 | $63.43 | $62.05 | $62.39 | 2.75M |
| 12/12/2025 | $64.13 | $64.49 | $62.50 | $62.87 | 2.27M |
| 12/11/2025 | $65.22 | $65.85 | $64.09 | $64.13 | 3.28M |
| 12/10/2025 | $64.34 | $65.77 | $64.20 | $65.41 | 2.44M |
| 12/9/2025 | $64.41 | $65.11 | $64.18 | $64.65 | 2.34M |
| 12/8/2025 | $64.53 | $64.58 | $63.41 | $64.32 | 1.54M |
| 12/5/2025 | $65.05 | $65.49 | $64.35 | $64.54 | 1.98M |
| 12/4/2025 | $64.87 | $65.26 | $64.36 | $65.20 | 1.91M |