CEF.TO(CEF.TO)
CEF.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $56.43 | $57.00 | $56.43 | $56.64 | 14,018 |
| 7/23/2026 | $56.42 | $56.55 | $56.18 | $56.29 | 15,300 |
| 7/22/2026 | $57.96 | $58.52 | $57.85 | $57.93 | 13,823 |
| 7/21/2026 | $56.78 | $57.29 | $56.65 | $57.22 | 6,116 |
| 7/20/2026 | $55.58 | $55.95 | $55.17 | $55.54 | 5,700 |
| 7/17/2026 | $54.36 | $55.35 | $54.36 | $55.35 | 84,003 |
| 7/16/2026 | $55.21 | $55.57 | $54.65 | $54.84 | 43,300 |
| 7/15/2026 | $56.60 | $56.67 | $55.69 | $56.24 | 16,337 |
| 7/14/2026 | $57.22 | $57.32 | $56.64 | $57.11 | 9,731 |
| 7/13/2026 | $57.21 | $57.28 | $56.00 | $56.39 | 18,130 |
| 7/10/2026 | $57.76 | $58.23 | $57.53 | $58.23 | 21,549 |
| 7/9/2026 | $58.25 | $58.63 | $58.25 | $58.36 | 9,900 |
| 7/8/2026 | $57.14 | $57.47 | $56.66 | $57.38 | 17,836 |
| 7/7/2026 | $59.28 | $59.51 | $58.09 | $58.49 | 11,418 |
| 7/6/2026 | $59.33 | $59.73 | $58.91 | $59.65 | 29,812 |
| 7/3/2026 | $59.66 | $60.40 | $59.11 | $59.90 | 18,100 |
| 7/2/2026 | $58.62 | $59.13 | $58.37 | $58.67 | 21,037 |
| 6/30/2026 | $57.10 | $57.77 | $57.02 | $57.21 | 10,700 |
| 6/29/2026 | $56.96 | $56.96 | $56.50 | $56.72 | 11,013 |
| 6/26/2026 | $56.83 | $57.69 | $56.61 | $57.39 | 15,000 |
| 6/25/2026 | $56.60 | $57.58 | $56.21 | $56.93 | 20,136 |
| 6/24/2026 | $56.58 | $57.46 | $55.20 | $56.02 | 131,818 |
| 6/23/2026 | $58.80 | $59.18 | $58.70 | $58.70 | 11,521 |
| 6/22/2026 | $61.24 | $61.40 | $60.49 | $60.63 | 25,413 |
| 6/19/2026 | $59.61 | $60.43 | $58.43 | $60.12 | 48,427 |
| 6/18/2026 | $61.84 | $62.06 | $60.92 | $61.20 | 9,000 |
| 6/17/2026 | $63.31 | $64.19 | $61.50 | $61.85 | 40,800 |
| 6/16/2026 | $63.38 | $63.38 | $62.83 | $63.15 | 8,120 |
| 6/15/2026 | $63.44 | $63.60 | $62.83 | $63.05 | 35,700 |
| 6/12/2026 | $60.26 | $61.14 | $60.04 | $60.74 | 26,200 |
| 6/11/2026 | $57.82 | $60.59 | $57.82 | $60.59 | 27,600 |
| 6/10/2026 | $58.64 | $59.40 | $57.79 | $57.81 | 71,000 |
| 6/9/2026 | $61.65 | $61.65 | $59.56 | $60.14 | 63,100 |
| 6/8/2026 | $61.71 | $61.97 | $61.38 | $61.65 | 22,700 |
| 6/5/2026 | $63.27 | $63.27 | $61.40 | $61.53 | 109,400 |
| 6/4/2026 | $65.32 | $65.50 | $64.64 | $65.10 | 13,433 |
| 6/3/2026 | $64.47 | $64.59 | $64.15 | $64.41 | 46,100 |
| 6/2/2026 | $65.64 | $65.65 | $65.03 | $65.25 | 12,900 |
| 6/1/2026 | $64.88 | $65.21 | $64.47 | $64.94 | 27,400 |
| 5/29/2026 | $65.64 | $66.48 | $65.25 | $65.86 | 60,106 |
| 5/28/2026 | $64.00 | $65.40 | $63.90 | $65.26 | 32,000 |
| 5/27/2026 | $64.09 | $64.85 | $64.09 | $64.61 | 8,100 |
| 5/26/2026 | $65.94 | $66.24 | $65.39 | $66.11 | 15,000 |
| 5/25/2026 | $65.58 | $67.07 | $65.58 | $66.90 | 8,900 |
| 5/22/2026 | $65.57 | $65.80 | $65.18 | $65.37 | 18,747 |
| 5/21/2026 | $65.06 | $66.14 | $64.71 | $66.05 | 12,800 |
| 5/20/2026 | $64.65 | $65.79 | $64.58 | $65.48 | 12,000 |
| 5/19/2026 | $64.29 | $64.91 | $64.00 | $64.16 | 23,000 |
| 5/15/2026 | $66.24 | $66.28 | $65.50 | $65.86 | 21,435 |
| 5/14/2026 | $70.53 | $70.53 | $69.20 | $69.41 | 14,400 |
| 5/13/2026 | $70.85 | $71.78 | $70.76 | $71.09 | 5,500 |
| 5/12/2026 | $70.00 | $71.05 | $69.41 | $71.05 | 11,300 |
| 5/11/2026 | $70.25 | $70.96 | $69.87 | $70.96 | 23,400 |
| 5/8/2026 | $68.94 | $69.24 | $68.33 | $69.09 | 11,741 |
| 5/7/2026 | $68.56 | $69.30 | $67.69 | $67.92 | 31,911 |
| 5/6/2026 | $66.47 | $67.20 | $66.47 | $67.15 | 94,400 |
| 5/5/2026 | $64.33 | $64.58 | $63.99 | $64.03 | 13,000 |
| 5/4/2026 | $64.19 | $64.36 | $63.37 | $63.65 | 56,200 |
| 5/1/2026 | $64.62 | $65.74 | $64.62 | $65.07 | 74,135 |
| 4/30/2026 | $64.96 | $65.00 | $64.31 | $64.55 | 15,021 |
| 4/29/2026 | $63.71 | $63.75 | $63.16 | $63.51 | 27,913 |
| 4/28/2026 | $64.26 | $64.75 | $63.29 | $64.62 | 29,029 |
| 4/27/2026 | $65.80 | $65.96 | $65.36 | $65.96 | 12,800 |