CCO.TOCCO.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $161.50 | $163.04 | $154.71 | $161.05 | 736,024 |
| 3/2/2026 | $162.99 | $172.25 | $160.01 | $171.91 | 1.09M |
| 2/27/2026 | $159.23 | $162.40 | $158.25 | $161.38 | 1.17M |
| 2/26/2026 | $162.67 | $163.50 | $157.17 | $161.64 | 1.05M |
| 2/25/2026 | $168.16 | $170.01 | $163.43 | $163.77 | 705,506 |
| 2/24/2026 | $163.07 | $167.41 | $158.65 | $165.91 | 730,900 |
| 2/23/2026 | $167.43 | $167.58 | $160.71 | $162.61 | 575,027 |
| 2/20/2026 | $163.34 | $168.60 | $161.49 | $165.86 | 910,525 |
| 2/19/2026 | $157.93 | $163.87 | $156.70 | $163.11 | 818,647 |
| 2/18/2026 | $156.72 | $161.50 | $155.70 | $159.52 | 883,405 |
| 2/17/2026 | $150.96 | $155.74 | $147.60 | $154.06 | 905,625 |
| 2/13/2026 | $155.00 | $156.80 | $149.50 | $153.94 | 1.12M |
| 2/12/2026 | $161.69 | $163.71 | $157.61 | $158.43 | 966,700 |
| 2/11/2026 | $163.59 | $165.25 | $156.76 | $161.70 | 1.01M |
| 2/10/2026 | $163.51 | $163.51 | $159.34 | $160.05 | 925,547 |
| 2/9/2026 | $155.39 | $163.87 | $155.03 | $163.59 | 911,500 |
| 2/6/2026 | $152.99 | $155.62 | $151.19 | $155.18 | 1.08M |
| 2/5/2026 | $151.98 | $156.50 | $149.30 | $149.65 | 1.37M |
| 2/4/2026 | $171.73 | $171.74 | $150.70 | $156.82 | 1.66M |
| 2/3/2026 | $171.65 | $174.72 | $167.50 | $171.98 | 1.30M |
| 2/2/2026 | $165.68 | $172.00 | $163.22 | $164.31 | 1.12M |
| 1/30/2026 | $173.21 | $176.00 | $165.55 | $168.41 | 2.31M |
| 1/29/2026 | $182.72 | $182.72 | $170.72 | $180.24 | 1.64M |
| 1/28/2026 | $173.43 | $181.86 | $171.28 | $181.66 | 1.51M |
| 1/27/2026 | $166.36 | $172.98 | $164.62 | $171.00 | 945,522 |
| 1/26/2026 | $172.63 | $175.90 | $165.02 | $166.28 | 1.08M |
| 1/23/2026 | $169.72 | $170.60 | $166.01 | $169.89 | 938,330 |
| 1/22/2026 | $172.45 | $174.25 | $166.43 | $167.87 | 935,245 |
| 1/21/2026 | $165.00 | $169.36 | $161.61 | $169.23 | 1.52M |
| 1/20/2026 | $160.04 | $163.44 | $158.49 | $160.33 | 1.12M |
| 1/19/2026 | $160.29 | $164.22 | $159.00 | $163.18 | 306,200 |
| 1/16/2026 | $158.19 | $164.68 | $157.86 | $162.06 | 1.48M |
| 1/15/2026 | $154.38 | $158.80 | $152.95 | $156.85 | 638,000 |
| 1/14/2026 | $151.03 | $155.19 | $148.75 | $153.81 | 857,427 |
| 1/13/2026 | $154.25 | $154.58 | $150.51 | $151.12 | 755,006 |
| 1/12/2026 | $151.01 | $154.15 | $149.00 | $152.31 | 2.04M |
| 1/9/2026 | $152.01 | $158.85 | $147.64 | $149.64 | 1.10M |
| 1/8/2026 | $144.47 | $147.24 | $142.55 | $146.57 | 1.30M |
| 1/7/2026 | $141.26 | $144.29 | $139.40 | $143.89 | 1.24M |
| 1/6/2026 | $139.67 | $141.94 | $136.57 | $141.01 | 1.20M |
| 1/5/2026 | $137.93 | $139.07 | $133.00 | $137.83 | 1.40M |
| 1/2/2026 | $127.32 | $135.91 | $127.32 | $135.36 | 1.04M |
| 12/31/2025 | $124.93 | $127.00 | $124.74 | $125.68 | 560,900 |
| 12/30/2025 | $127.33 | $128.40 | $124.97 | $125.15 | 1.05M |
| 12/29/2025 | $125.51 | $130.69 | $125.40 | $127.18 | 1.28M |
| 12/24/2025 | $127.94 | $128.72 | $126.85 | $127.48 | 251,900 |
| 12/23/2025 | $126.34 | $130.38 | $125.89 | $127.93 | 721,232 |
| 12/22/2025 | $127.00 | $130.38 | $125.00 | $126.16 | 776,512 |
| 12/19/2025 | $122.60 | $126.29 | $121.40 | $124.22 | 2.75M |
| 12/18/2025 | $118.67 | $121.89 | $118.41 | $120.74 | 912,323 |
| 12/17/2025 | $119.87 | $121.50 | $116.27 | $117.03 | 928,200 |
| 12/16/2025 | $122.28 | $123.39 | $119.30 | $119.73 | 1.24M |
| 12/15/2025 | $127.23 | $128.65 | $123.28 | $123.60 | 1.18M |
| 12/12/2025 | $131.76 | $131.94 | $122.50 | $125.97 | 2.37M |
| 12/11/2025 | $128.20 | $133.00 | $127.18 | $131.81 | 928,504 |
| 12/10/2025 | $128.79 | $129.43 | $123.33 | $129.34 | 1.04M |
| 12/9/2025 | $124.80 | $129.99 | $124.23 | $129.32 | 1.13M |
| 12/8/2025 | $126.41 | $128.27 | $125.30 | $126.01 | 672,300 |
| 12/5/2025 | $130.95 | $131.25 | $125.46 | $126.22 | 779,437 |
| 12/4/2025 | $125.51 | $131.83 | $124.80 | $131.31 | 1.28M |
| 12/3/2025 | $123.45 | $125.60 | $120.60 | $124.82 | 567,500 |