EMA.TOEMA.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $69.92 | $70.63 | $69.32 | $70.47 | 1.33M |
| 3/2/2026 | $71.00 | $71.02 | $69.91 | $70.23 | 1.80M |
| 2/27/2026 | $69.69 | $71.29 | $69.69 | $70.97 | 1.30M |
| 2/26/2026 | $69.79 | $70.13 | $69.48 | $69.62 | 1.34M |
| 2/25/2026 | $69.53 | $70.25 | $68.90 | $69.96 | 555,414 |
| 2/24/2026 | $70.56 | $71.08 | $69.20 | $69.85 | 840,712 |
| 2/23/2026 | $70.61 | $71.86 | $68.68 | $70.13 | 1.76M |
| 2/20/2026 | $70.14 | $70.60 | $69.57 | $70.17 | 1.17M |
| 2/19/2026 | $69.73 | $70.41 | $69.44 | $70.14 | 823,400 |
| 2/18/2026 | $70.74 | $70.81 | $69.60 | $69.80 | 739,100 |
| 2/17/2026 | $70.18 | $71.15 | $70.18 | $70.55 | 2.15M |
| 2/13/2026 | $68.73 | $70.44 | $68.73 | $70.14 | 1.71M |
| 2/12/2026 | $66.47 | $69.15 | $66.47 | $68.66 | 2.65M |
| 2/11/2026 | $66.20 | $66.83 | $65.80 | $66.52 | 1.71M |
| 2/10/2026 | $66.32 | $66.58 | $65.71 | $66.19 | 3.23M |
| 2/9/2026 | $67.39 | $67.50 | $66.24 | $66.35 | 2.64M |
| 2/6/2026 | $68.74 | $68.98 | $67.27 | $67.37 | 2.04M |
| 2/5/2026 | $68.94 | $69.27 | $68.55 | $68.69 | 1.96M |
| 2/4/2026 | $68.23 | $69.05 | $68.15 | $68.74 | 1.89M |
| 2/3/2026 | $67.09 | $68.36 | $66.83 | $67.98 | 1.25M |
| 2/2/2026 | $67.47 | $68.07 | $66.64 | $67.15 | 1.72M |
| 1/30/2026 | $67.50 | $67.63 | $66.03 | $67.49 | 1.57M |
| 1/29/2026 | $68.32 | $68.74 | $67.95 | $67.96 | 1.71M |
| 1/28/2026 | $68.21 | $68.72 | $68.02 | $68.13 | 1.11M |
| 1/27/2026 | $68.03 | $68.80 | $68.03 | $68.32 | 671,800 |
| 1/26/2026 | $68.28 | $68.62 | $67.85 | $68.13 | 895,800 |
| 1/23/2026 | $68.46 | $68.76 | $67.80 | $68.29 | 983,019 |
| 1/22/2026 | $68.84 | $69.38 | $68.45 | $68.45 | 1.01M |
| 1/21/2026 | $69.62 | $69.75 | $68.57 | $68.81 | 1.17M |
| 1/20/2026 | $68.58 | $69.62 | $68.18 | $69.54 | 1.37M |
| 1/19/2026 | $68.57 | $68.69 | $68.10 | $68.58 | 239,107 |
| 1/16/2026 | $67.78 | $68.50 | $67.69 | $68.45 | 1.41M |
| 1/15/2026 | $67.45 | $68.03 | $67.21 | $67.91 | 965,044 |
| 1/14/2026 | $66.60 | $67.65 | $66.60 | $67.47 | 893,100 |
| 1/13/2026 | $66.02 | $67.03 | $65.92 | $66.57 | 1.64M |
| 1/12/2026 | $67.01 | $67.37 | $65.90 | $66.36 | 3.51M |
| 1/9/2026 | $68.31 | $68.59 | $67.77 | $67.99 | 1.01M |
| 1/8/2026 | $67.69 | $68.52 | $67.66 | $67.89 | 1.01M |
| 1/7/2026 | $67.62 | $68.14 | $67.35 | $67.67 | 1.68M |
| 1/6/2026 | $66.90 | $67.82 | $66.63 | $67.66 | 1.05M |
| 1/5/2026 | $67.26 | $67.96 | $66.60 | $66.95 | 1.60M |
| 1/2/2026 | $67.61 | $68.09 | $67.39 | $67.60 | 978,004 |
| 12/31/2025 | $67.65 | $67.87 | $67.44 | $67.64 | 496,700 |
| 12/30/2025 | $67.27 | $67.73 | $67.21 | $67.54 | 476,200 |
| 12/29/2025 | $67.12 | $67.59 | $66.88 | $67.34 | 786,948 |
| 12/24/2025 | $66.98 | $67.43 | $66.98 | $67.04 | 181,900 |
| 12/23/2025 | $66.53 | $67.24 | $66.53 | $67.14 | 441,021 |
| 12/22/2025 | $66.48 | $66.67 | $65.53 | $66.65 | 400,102 |
| 12/19/2025 | $67.13 | $67.45 | $66.45 | $66.51 | 2.22M |
| 12/18/2025 | $66.86 | $67.23 | $66.51 | $66.85 | 687,427 |
| 12/17/2025 | $66.68 | $67.13 | $65.90 | $66.87 | 752,700 |
| 12/16/2025 | $66.54 | $66.83 | $66.06 | $66.57 | 541,900 |
| 12/15/2025 | $66.02 | $66.49 | $65.85 | $66.45 | 909,131 |
| 12/12/2025 | $65.35 | $66.05 | $65.32 | $65.96 | 619,838 |
| 12/11/2025 | $65.25 | $65.75 | $65.01 | $65.23 | 878,036 |
| 12/10/2025 | $65.27 | $65.78 | $65.01 | $65.01 | 1.03M |
| 12/9/2025 | $65.22 | $65.62 | $65.12 | $65.15 | 562,545 |
| 12/8/2025 | $65.60 | $65.62 | $64.79 | $65.31 | 1.58M |
| 12/5/2025 | $66.00 | $66.05 | $65.34 | $65.66 | 590,333 |
| 12/4/2025 | $66.88 | $67.27 | $66.12 | $66.12 | 848,000 |