EDV.TOEDV.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $90.81 | $90.81 | $86.26 | $87.18 | 285,751 |
| 3/2/2026 | $96.68 | $97.04 | $93.69 | $95.99 | 408,500 |
| 2/27/2026 | $97.30 | $98.71 | $96.68 | $98.15 | 587,700 |
| 2/26/2026 | $93.75 | $96.22 | $93.49 | $96.04 | 749,634 |
| 2/25/2026 | $93.20 | $94.69 | $93.01 | $93.41 | 384,128 |
| 2/24/2026 | $90.74 | $92.99 | $89.90 | $91.29 | 385,022 |
| 2/23/2026 | $91.50 | $93.36 | $91.43 | $92.95 | 601,700 |
| 2/20/2026 | $87.02 | $88.53 | $85.77 | $87.93 | 688,726 |
| 2/19/2026 | $85.36 | $87.21 | $85.36 | $86.93 | 512,200 |
| 2/18/2026 | $84.64 | $87.00 | $84.25 | $86.03 | 551,300 |
| 2/17/2026 | $82.96 | $84.03 | $81.94 | $82.69 | 751,601 |
| 2/13/2026 | $82.28 | $85.05 | $81.88 | $84.95 | 584,822 |
| 2/12/2026 | $84.05 | $85.29 | $79.73 | $79.76 | 554,348 |
| 2/11/2026 | $84.40 | $85.48 | $82.79 | $85.19 | 645,200 |
| 2/10/2026 | $82.34 | $82.90 | $81.02 | $82.16 | 503,300 |
| 2/9/2026 | $79.51 | $83.10 | $79.33 | $83.05 | 407,700 |
| 2/6/2026 | $76.29 | $78.54 | $76.25 | $78.38 | 366,600 |
| 2/5/2026 | $75.27 | $77.38 | $74.40 | $74.65 | 364,043 |
| 2/4/2026 | $81.57 | $81.83 | $76.70 | $78.81 | 1.06M |
| 2/3/2026 | $80.64 | $80.75 | $76.54 | $78.63 | 954,900 |
| 2/2/2026 | $76.94 | $78.09 | $75.51 | $76.86 | 1.05M |
| 1/30/2026 | $79.00 | $79.60 | $73.90 | $74.34 | 1.67M |
| 1/29/2026 | $89.21 | $90.14 | $80.34 | $81.71 | 1.45M |
| 1/28/2026 | $84.00 | $85.55 | $83.16 | $85.55 | 630,341 |
| 1/27/2026 | $83.73 | $83.82 | $79.76 | $83.16 | 878,100 |
| 1/26/2026 | $84.62 | $85.77 | $83.33 | $83.56 | 838,600 |
| 1/23/2026 | $80.83 | $82.06 | $80.36 | $81.34 | 372,725 |
| 1/22/2026 | $77.72 | $80.79 | $77.31 | $80.41 | 411,111 |
| 1/21/2026 | $81.23 | $81.23 | $77.89 | $78.24 | 534,504 |
| 1/20/2026 | $77.78 | $80.20 | $77.58 | $80.08 | 934,232 |
| 1/19/2026 | $75.64 | $76.69 | $75.60 | $76.38 | 367,417 |
| 1/16/2026 | $74.70 | $75.01 | $72.77 | $74.67 | 859,600 |
| 1/15/2026 | $75.68 | $76.72 | $73.99 | $74.81 | 873,100 |
| 1/14/2026 | $79.84 | $79.84 | $76.05 | $76.92 | 785,839 |
| 1/13/2026 | $75.74 | $77.07 | $75.53 | $76.17 | 581,726 |
| 1/12/2026 | $74.56 | $75.71 | $74.16 | $75.22 | 806,400 |
| 1/9/2026 | $74.20 | $74.34 | $72.16 | $72.50 | 1.86M |
| 1/8/2026 | $75.00 | $77.65 | $74.86 | $77.61 | 570,325 |
| 1/7/2026 | $72.25 | $74.17 | $71.12 | $74.07 | 484,723 |
| 1/6/2026 | $71.73 | $74.63 | $71.72 | $74.46 | 886,345 |
| 1/5/2026 | $71.00 | $72.44 | $70.35 | $70.96 | 791,200 |
| 1/2/2026 | $70.59 | $70.60 | $67.13 | $68.03 | 439,900 |
| 12/31/2025 | $70.84 | $71.61 | $70.44 | $70.68 | 158,316 |
| 12/30/2025 | $71.55 | $72.06 | $70.99 | $71.08 | 565,000 |
| 12/29/2025 | $70.47 | $71.07 | $69.36 | $70.16 | 380,628 |
| 12/24/2025 | $73.18 | $73.18 | $71.50 | $72.41 | 85,500 |
| 12/23/2025 | $73.30 | $73.64 | $72.60 | $73.08 | 320,300 |
| 12/22/2025 | $73.39 | $74.72 | $72.58 | $73.13 | 680,610 |
| 12/19/2025 | $69.00 | $72.30 | $69.00 | $71.18 | 1.66M |
| 12/18/2025 | $68.07 | $69.87 | $67.82 | $68.41 | 821,921 |
| 12/17/2025 | $68.59 | $69.51 | $67.76 | $68.01 | 877,720 |
| 12/16/2025 | $67.62 | $69.10 | $66.98 | $67.00 | 821,525 |
| 12/15/2025 | $66.86 | $67.07 | $65.76 | $66.59 | 384,000 |
| 12/12/2025 | $66.69 | $67.12 | $64.45 | $65.97 | 544,903 |
| 12/11/2025 | $64.81 | $65.99 | $63.72 | $65.05 | 515,500 |
| 12/10/2025 | $64.18 | $65.21 | $62.45 | $64.82 | 604,200 |
| 12/9/2025 | $62.18 | $63.91 | $62.01 | $63.46 | 422,715 |
| 12/8/2025 | $63.68 | $64.10 | $62.00 | $62.40 | 303,100 |
| 12/5/2025 | $64.02 | $65.14 | $63.66 | $63.99 | 380,668 |
| 12/4/2025 | $62.92 | $64.44 | $62.81 | $63.55 | 533,740 |
| 12/3/2025 | $64.63 | $65.04 | $63.19 | $63.33 | 392,000 |