EFN.TOEFN.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $32.03 | $32.47 | $31.34 | $32.37 | 1.04M |
| 3/2/2026 | $32.46 | $33.10 | $32.04 | $32.10 | 1.62M |
| 2/27/2026 | $33.69 | $33.82 | $32.27 | $32.49 | 3.39M |
| 2/26/2026 | $33.50 | $34.10 | $33.10 | $33.98 | 712,319 |
| 2/25/2026 | $32.49 | $33.56 | $31.25 | $33.10 | 1.95M |
| 2/24/2026 | $34.20 | $34.66 | $33.54 | $34.46 | 1.53M |
| 2/23/2026 | $35.26 | $35.40 | $33.95 | $34.30 | 936,000 |
| 2/20/2026 | $33.93 | $34.25 | $33.48 | $34.22 | 757,800 |
| 2/19/2026 | $33.74 | $34.15 | $33.34 | $33.76 | 554,708 |
| 2/18/2026 | $33.34 | $34.06 | $33.06 | $33.90 | 978,000 |
| 2/17/2026 | $34.08 | $34.55 | $33.20 | $33.24 | 1.13M |
| 2/13/2026 | $33.51 | $34.19 | $33.04 | $33.88 | 1.20M |
| 2/12/2026 | $36.46 | $36.51 | $33.32 | $33.49 | 1.81M |
| 2/11/2026 | $36.16 | $36.76 | $35.98 | $36.29 | 840,128 |
| 2/10/2026 | $35.59 | $36.19 | $35.50 | $36.14 | 485,500 |
| 2/9/2026 | $35.37 | $36.16 | $35.25 | $35.64 | 528,700 |
| 2/6/2026 | $35.52 | $35.74 | $35.38 | $35.44 | 561,244 |
| 2/5/2026 | $36.00 | $36.15 | $35.34 | $35.44 | 875,109 |
| 2/4/2026 | $35.17 | $36.17 | $35.05 | $35.86 | 1.03M |
| 2/3/2026 | $34.93 | $35.19 | $34.26 | $35.00 | 627,943 |
| 2/2/2026 | $34.42 | $35.07 | $34.22 | $35.05 | 645,800 |
| 1/30/2026 | $34.00 | $34.67 | $33.80 | $34.50 | 1.33M |
| 1/29/2026 | $34.00 | $34.37 | $33.83 | $34.15 | 747,500 |
| 1/28/2026 | $34.27 | $34.30 | $33.85 | $34.02 | 600,243 |
| 1/27/2026 | $34.40 | $34.44 | $33.97 | $34.36 | 587,700 |
| 1/26/2026 | $34.32 | $34.54 | $34.13 | $34.46 | 480,203 |
| 1/23/2026 | $34.67 | $34.75 | $34.19 | $34.35 | 396,400 |
| 1/22/2026 | $34.67 | $34.96 | $34.42 | $34.76 | 450,800 |
| 1/21/2026 | $33.91 | $34.62 | $33.81 | $34.59 | 1.15M |
| 1/20/2026 | $33.56 | $34.20 | $33.51 | $33.98 | 853,046 |
| 1/19/2026 | $34.43 | $34.50 | $34.09 | $34.40 | 283,200 |
| 1/16/2026 | $35.20 | $35.38 | $34.40 | $34.48 | 809,900 |
| 1/15/2026 | $34.97 | $35.21 | $34.81 | $35.11 | 700,327 |
| 1/14/2026 | $34.25 | $34.99 | $34.23 | $34.95 | 911,030 |
| 1/13/2026 | $35.22 | $35.33 | $34.46 | $34.50 | 513,949 |
| 1/12/2026 | $35.31 | $35.67 | $35.03 | $35.14 | 470,908 |
| 1/9/2026 | $35.05 | $35.28 | $34.91 | $35.19 | 773,500 |
| 1/8/2026 | $34.45 | $35.25 | $34.40 | $35.05 | 1.00M |
| 1/7/2026 | $35.72 | $35.77 | $34.38 | $34.50 | 824,632 |
| 1/6/2026 | $35.70 | $35.87 | $35.40 | $35.72 | 644,700 |
| 1/5/2026 | $35.85 | $35.96 | $35.58 | $35.62 | 510,543 |
| 1/2/2026 | $36.41 | $36.41 | $35.57 | $35.86 | 359,200 |
| 12/31/2025 | $36.20 | $36.32 | $35.90 | $36.05 | 445,838 |
| 12/30/2025 | $36.56 | $36.76 | $36.28 | $36.28 | 483,017 |
| 12/29/2025 | $36.42 | $36.79 | $36.42 | $36.72 | 296,200 |
| 12/24/2025 | $36.50 | $37.02 | $36.47 | $36.59 | 163,800 |
| 12/23/2025 | $36.66 | $37.19 | $36.42 | $36.54 | 354,900 |
| 12/22/2025 | $36.13 | $37.00 | $35.71 | $36.80 | 464,511 |
| 12/19/2025 | $35.72 | $36.45 | $35.68 | $36.08 | 1.02M |
| 12/18/2025 | $35.83 | $36.24 | $35.02 | $35.85 | 433,822 |
| 12/17/2025 | $35.54 | $35.95 | $35.27 | $35.78 | 758,848 |
| 12/16/2025 | $35.49 | $35.89 | $35.45 | $35.57 | 519,400 |
| 12/15/2025 | $35.69 | $36.25 | $35.45 | $35.48 | 472,910 |
| 12/12/2025 | $35.92 | $36.06 | $35.06 | $35.70 | 428,900 |
| 12/11/2025 | $35.98 | $36.00 | $35.54 | $35.75 | 573,500 |
| 12/10/2025 | $35.84 | $36.00 | $35.51 | $35.84 | 753,100 |
| 12/9/2025 | $36.38 | $36.53 | $35.92 | $36.00 | 510,800 |
| 12/8/2025 | $36.27 | $36.50 | $36.10 | $36.32 | 483,000 |
| 12/5/2025 | $36.92 | $37.03 | $36.29 | $36.46 | 497,500 |
| 12/4/2025 | $36.45 | $37.30 | $36.35 | $36.86 | 638,300 |
| 12/3/2025 | $36.50 | $36.61 | $36.07 | $36.38 | 1.05M |