CKI.TOCKI.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21.20 | $21.41 | $21.02 | $21.39 | 6,700 |
| 3/2/2026 | $21.29 | $21.57 | $21.21 | $21.21 | 504 |
| 2/27/2026 | $21.67 | $21.67 | $21.48 | $21.48 | 200 |
| 2/26/2026 | $21.83 | $22.08 | $21.00 | $21.87 | 5,600 |
| 2/25/2026 | $22.02 | $22.03 | $22.02 | $22.03 | 200 |
| 2/24/2026 | $21.84 | $21.84 | $21.84 | $21.84 | - |
| 2/23/2026 | $22.03 | $22.03 | $21.84 | $21.84 | 300 |
| 2/20/2026 | $22.03 | $22.03 | $21.84 | $21.84 | 200 |
| 2/19/2026 | $22.22 | $22.22 | $22.22 | $22.22 | 100 |
| 2/18/2026 | $22.04 | $22.04 | $22.04 | $22.04 | - |
| 2/17/2026 | $22.23 | $22.23 | $21.86 | $22.04 | 3,100 |
| 2/13/2026 | $21.87 | $22.44 | $21.87 | $22.44 | 700 |
| 2/12/2026 | $21.69 | $21.69 | $21.69 | $21.69 | 900 |
| 2/11/2026 | $22.51 | $22.51 | $22.51 | $22.51 | - |
| 2/10/2026 | $22.51 | $22.51 | $22.51 | $22.51 | 100 |
| 2/9/2026 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2/6/2026 | $21.71 | $21.79 | $21.67 | $21.67 | 3,132 |
| 2/5/2026 | $21.73 | $21.73 | $21.29 | $21.69 | 3,700 |
| 2/4/2026 | $21.61 | $22.46 | $21.55 | $21.70 | 262,200 |
| 2/3/2026 | $22.00 | $22.00 | $21.51 | $21.51 | 3,600 |
| 2/2/2026 | $21.80 | $22.49 | $21.79 | $22.36 | 2,403 |
| 1/30/2026 | $22.01 | $22.01 | $20.62 | $20.62 | 1,900 |
| 1/29/2026 | $21.66 | $21.98 | $21.66 | $21.98 | 400 |
| 1/28/2026 | $22.48 | $22.48 | $21.11 | $21.46 | 3,400 |
| 1/27/2026 | $22.50 | $22.50 | $21.25 | $21.25 | 4,000 |
| 1/26/2026 | $22.31 | $22.31 | $22.31 | $22.31 | 101 |
| 1/23/2026 | $22.40 | $22.40 | $20.72 | $22.30 | 4,502 |
| 1/22/2026 | $21.78 | $22.50 | $21.78 | $22.40 | 3,026 |
| 1/21/2026 | $21.31 | $22.50 | $21.10 | $22.00 | 3,701 |
| 1/20/2026 | $20.50 | $21.00 | $20.49 | $21.00 | 317,500 |
| 1/19/2026 | $20.70 | $20.70 | $20.20 | $20.45 | 11,601 |
| 1/16/2026 | $20.70 | $20.70 | $20.70 | $20.70 | 102 |
| 1/15/2026 | $20.72 | $20.72 | $20.72 | $20.72 | - |
| 1/14/2026 | $20.99 | $20.99 | $20.72 | $20.72 | 1,200 |
| 1/13/2026 | $20.52 | $21.00 | $20.51 | $21.00 | 2,000 |
| 1/12/2026 | $20.51 | $21.20 | $20.51 | $20.56 | 1,535 |
| 1/9/2026 | $21.10 | $21.10 | $20.51 | $20.51 | 1,100 |
| 1/8/2026 | $21.10 | $21.10 | $20.52 | $21.10 | 1,200 |
| 1/7/2026 | $21.10 | $21.10 | $20.52 | $21.10 | 1,300 |
| 1/6/2026 | $21.10 | $21.10 | $21.10 | $21.10 | 1,400 |
| 1/5/2026 | $21.01 | $21.10 | $20.51 | $21.10 | 1,400 |
| 1/2/2026 | $20.89 | $20.89 | $20.89 | $20.89 | 200 |
| 12/31/2025 | $20.90 | $20.93 | $20.90 | $20.93 | 1,100 |
| 12/30/2025 | $20.95 | $21.00 | $20.87 | $20.99 | 3,701 |
| 12/29/2025 | $21.00 | $21.00 | $20.75 | $20.95 | 2,100 |
| 12/24/2025 | $21.10 | $21.25 | $20.71 | $21.25 | 1,500 |
| 12/23/2025 | $21.10 | $21.10 | $21.10 | $21.10 | 1,000 |
| 12/22/2025 | $20.17 | $21.27 | $20.17 | $21.10 | 4,040 |
| 12/19/2025 | $22.00 | $22.00 | $22.00 | $22.00 | - |
| 12/18/2025 | $22.00 | $22.00 | $22.00 | $22.00 | 2,000 |
| 12/17/2025 | $22.00 | $22.00 | $22.00 | $22.00 | 1,000 |
| 12/16/2025 | $21.99 | $22.00 | $21.00 | $22.00 | 1,600 |
| 12/15/2025 | $22.00 | $22.10 | $22.00 | $22.00 | 2,901 |
| 12/12/2025 | $20.99 | $21.61 | $20.99 | $21.61 | 1,100 |
| 12/11/2025 | $22.00 | $22.00 | $20.02 | $21.00 | 3,200 |
| 12/10/2025 | $22.48 | $22.48 | $22.48 | $22.48 | 1,100 |
| 12/9/2025 | $22.48 | $22.48 | $22.48 | $22.48 | 1,000 |
| 12/8/2025 | $22.50 | $22.50 | $22.50 | $22.50 | 1,000 |
| 12/5/2025 | $22.66 | $22.66 | $22.50 | $22.50 | 2,000 |
| 12/4/2025 | $22.49 | $22.49 | $22.36 | $22.48 | 3,400 |
| 12/3/2025 | $22.49 | $22.50 | $22.36 | $22.50 | 1,800 |