CANFINHOME.BOCANFINHOME.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $896.20 | $919.80 | $890.80 | $917.45 | 9,689 |
| 1/13/2026 | $894.05 | $898.20 | $880.00 | $894.85 | 4,961 |
| 1/12/2026 | $890.60 | $892.40 | $874.50 | $887.70 | 309,396 |
| 1/9/2026 | $895.15 | $914.90 | $881.05 | $889.70 | 13,022 |
| 1/8/2026 | $927.15 | $931.50 | $892.05 | $895.15 | 6,091 |
| 1/7/2026 | $945.15 | $948.15 | $919.25 | $925.10 | 10,194 |
| 1/6/2026 | $930.65 | $964.70 | $930.65 | $949.90 | 19,072 |
| 1/5/2026 | $930.05 | $959.20 | $928.95 | $942.85 | 9,747 |
| 1/2/2026 | $946.00 | $946.00 | $913.05 | $939.10 | 10,661 |
| 1/1/2026 | $925.30 | $949.00 | $919.35 | $930.70 | 12,974 |
| 12/31/2025 | $915.65 | $944.25 | $915.65 | $930.30 | 11,140 |
| 12/30/2025 | $895.00 | $936.60 | $895.00 | $924.85 | 10,157 |
| 12/29/2025 | $924.80 | $932.95 | $886.00 | $900.10 | 10,886 |
| 12/26/2025 | $946.55 | $970.00 | $917.45 | $925.05 | 27,688 |
| 12/24/2025 | $927.05 | $948.00 | $921.90 | $946.60 | 13,395 |
| 12/23/2025 | $942.10 | $942.85 | $922.00 | $929.45 | 12,143 |
| 12/22/2025 | $932.60 | $945.00 | $930.50 | $941.60 | 8,600 |
| 12/19/2025 | $910.90 | $939.00 | $906.25 | $932.50 | 8,862 |
| 12/18/2025 | $929.75 | $933.00 | $917.85 | $922.60 | 8,597 |
| 12/17/2025 | $919.00 | $928.10 | $915.50 | $924.10 | 3,468 |
| 12/16/2025 | $920.00 | $922.90 | $913.30 | $915.90 | 3,769 |
| 12/15/2025 | $912.90 | $928.10 | $912.90 | $919.10 | 5,612 |
| 12/12/2025 | $913.85 | $918.00 | $908.30 | $911.75 | 5,952 |
| 12/11/2025 | $902.50 | $916.00 | $894.50 | $900.45 | 4,083 |
| 12/10/2025 | $900.20 | $921.50 | $898.35 | $901.95 | 11,737 |
| 12/9/2025 | $908.45 | $922.00 | $891.60 | $908.40 | 6,792 |
| 12/8/2025 | $908.60 | $931.90 | $908.60 | $912.55 | 25,218 |
| 12/5/2025 | $892.55 | $908.00 | $888.55 | $899.85 | 14,166 |
| 12/4/2025 | $886.00 | $897.60 | $884.70 | $894.40 | 4,988 |
| 12/3/2025 | $912.10 | $932.50 | $882.00 | $889.45 | 20,660 |
| 12/2/2025 | $909.00 | $917.70 | $893.60 | $901.05 | 7,031 |
| 12/1/2025 | $884.55 | $912.65 | $882.45 | $908.65 | 15,466 |
| 11/28/2025 | $884.85 | $888.20 | $881.45 | $884.55 | 4,552 |
| 11/27/2025 | $882.45 | $904.65 | $882.45 | $886.40 | 21,316 |
| 11/26/2025 | $886.95 | $906.25 | $883.25 | $891.35 | 211,038 |
| 11/25/2025 | $889.75 | $889.80 | $879.90 | $883.00 | 5,724 |
| 11/24/2025 | $885.55 | $894.00 | $883.00 | $889.75 | 17,911 |
| 11/21/2025 | $877.75 | $890.60 | $877.75 | $885.00 | 4,646 |
| 11/19/2025 | $907.85 | $908.45 | $882.10 | $890.40 | 7,793 |
| 11/18/2025 | $897.35 | $925.00 | $897.35 | $906.55 | 39,671 |
| 11/17/2025 | $867.80 | $913.50 | $867.80 | $891.45 | 25,841 |
| 11/14/2025 | $859.95 | $895.00 | $859.95 | $883.05 | 16,294 |
| 11/13/2025 | $888.75 | $888.75 | $863.45 | $864.95 | 13,684 |
| 11/12/2025 | $899.95 | $908.95 | $880.00 | $884.90 | 10,487 |
| 11/11/2025 | $889.85 | $899.00 | $880.45 | $893.95 | 23,172 |
| 11/10/2025 | $864.15 | $884.00 | $864.15 | $881.50 | 11,856 |
| 11/7/2025 | $877.60 | $891.20 | $860.70 | $881.45 | 13,529 |
| 11/6/2025 | $862.00 | $881.95 | $854.75 | $877.00 | 6,957 |
| 11/4/2025 | $862.75 | $875.00 | $858.70 | $861.45 | 11,222 |
| 11/3/2025 | $887.95 | $887.95 | $860.90 | $864.70 | 5,329 |
| 10/31/2025 | $864.55 | $883.75 | $860.85 | $867.40 | 17,621 |
| 10/30/2025 | $863.50 | $878.70 | $858.05 | $875.00 | 19,906 |
| 10/29/2025 | $869.95 | $869.95 | $852.00 | $863.30 | 12,657 |
| 10/28/2025 | $855.85 | $867.55 | $855.85 | $864.75 | 10,258 |
| 10/27/2025 | $850.10 | $858.00 | $843.05 | $855.35 | 14,587 |
| 10/24/2025 | $852.00 | $860.00 | $838.70 | $848.35 | 14,006 |
| 10/23/2025 | $849.45 | $864.90 | $846.30 | $853.80 | 38,596 |
| 10/21/2025 | $839.00 | $858.70 | $834.10 | $845.70 | 25,610 |
| 10/20/2025 | $815.00 | $848.00 | $811.00 | $838.60 | 91,214 |
| 10/17/2025 | $802.75 | $806.45 | $796.40 | $801.05 | 7,168 |