FCIV.TO(FCIV.TO)
FCIV.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $55.21 | $55.21 | $54.85 | $55.12 | 13,200 |
| 7/30/2026 | $54.85 | $55.29 | $54.67 | $55.28 | 31,046 |
| 7/29/2026 | $54.43 | $54.80 | $54.22 | $54.32 | 34,000 |
| 7/28/2026 | $54.11 | $54.39 | $53.94 | $54.37 | 17,139 |
| 7/27/2026 | $54.28 | $54.28 | $54.05 | $54.21 | 15,000 |
| 7/24/2026 | $53.87 | $53.94 | $53.71 | $53.84 | 26,501 |
| 7/23/2026 | $53.54 | $53.54 | $53.27 | $53.44 | 19,500 |
| 7/22/2026 | $53.86 | $54.16 | $53.86 | $53.97 | 14,342 |
| 7/21/2026 | $53.65 | $53.87 | $53.40 | $53.87 | 11,111 |
| 7/20/2026 | $53.34 | $53.34 | $52.93 | $53.00 | 25,100 |
| 7/17/2026 | $53.04 | $53.27 | $52.99 | $53.25 | 25,200 |
| 7/16/2026 | $53.24 | $53.47 | $53.11 | $53.43 | 19,915 |
| 7/15/2026 | $53.58 | $53.82 | $53.40 | $53.78 | 48,500 |
| 7/14/2026 | $53.35 | $53.53 | $53.21 | $53.30 | 25,830 |
| 7/13/2026 | $53.04 | $53.38 | $53.04 | $53.20 | 24,900 |
| 7/10/2026 | $53.42 | $53.43 | $53.21 | $53.39 | 33,146 |
| 7/9/2026 | $53.27 | $53.35 | $53.17 | $53.32 | 31,519 |
| 7/8/2026 | $52.71 | $53.13 | $52.69 | $53.13 | 14,600 |
| 7/7/2026 | $53.66 | $53.74 | $53.38 | $53.45 | 24,325 |
| 7/6/2026 | $53.43 | $53.64 | $53.41 | $53.62 | 24,500 |
| 7/3/2026 | $53.39 | $54.17 | $53.34 | $54.13 | 32,744 |
| 7/2/2026 | $53.15 | $53.33 | $52.78 | $52.98 | 45,534 |
| 6/30/2026 | $52.53 | $52.57 | $52.33 | $52.51 | 35,000 |
| 6/29/2026 | $52.44 | $52.63 | $52.33 | $52.61 | 23,449 |
| 6/26/2026 | $52.04 | $52.38 | $52.04 | $52.25 | 25,000 |
| 6/25/2026 | $53.14 | $53.24 | $52.95 | $53.04 | 11,111 |
| 6/24/2026 | $52.95 | $52.97 | $52.73 | $52.90 | 16,500 |
| 6/23/2026 | $52.73 | $52.88 | $52.73 | $52.75 | 23,948 |
| 6/22/2026 | $53.34 | $53.34 | $53.12 | $53.25 | 22,400 |
| 6/19/2026 | $53.11 | $53.47 | $53.11 | $53.21 | 15,110 |
| 6/18/2026 | $53.13 | $53.13 | $52.94 | $53.00 | 36,800 |
| 6/17/2026 | $53.00 | $53.36 | $52.87 | $52.98 | 34,500 |
| 6/16/2026 | $53.25 | $53.25 | $52.99 | $53.03 | 15,100 |
| 6/15/2026 | $53.31 | $53.31 | $52.80 | $52.96 | 31,400 |
| 6/12/2026 | $52.79 | $52.98 | $52.70 | $52.98 | 37,600 |
| 6/11/2026 | $52.20 | $52.72 | $51.89 | $52.63 | 39,518 |
| 6/10/2026 | $51.41 | $51.71 | $51.33 | $51.42 | 75,600 |
| 6/9/2026 | $52.02 | $52.11 | $51.36 | $51.81 | 60,300 |
| 6/8/2026 | $51.66 | $51.72 | $51.49 | $51.59 | 46,221 |
| 6/5/2026 | $51.79 | $51.79 | $51.03 | $51.21 | 49,400 |
| 6/4/2026 | $51.94 | $51.95 | $51.70 | $51.94 | 21,026 |
| 6/3/2026 | $51.62 | $51.70 | $51.48 | $51.60 | 28,800 |
| 6/2/2026 | $51.55 | $51.74 | $51.42 | $51.74 | 32,739 |
| 6/1/2026 | $51.20 | $51.50 | $51.14 | $51.50 | 39,800 |
| 5/29/2026 | $51.61 | $51.85 | $51.59 | $51.65 | 26,600 |
| 5/28/2026 | $51.73 | $51.73 | $51.43 | $51.55 | 25,200 |
| 5/27/2026 | $51.94 | $52.00 | $51.72 | $51.72 | 36,936 |
| 5/26/2026 | $52.20 | $52.56 | $51.69 | $51.91 | 106,314 |
| 5/25/2026 | $52.25 | $53.42 | $52.25 | $52.39 | 36,931 |
| 5/22/2026 | $51.91 | $52.01 | $51.67 | $51.78 | 58,116 |
| 5/21/2026 | $51.75 | $52.26 | $51.61 | $52.02 | 216,918 |
| 5/20/2026 | $51.65 | $52.10 | $51.45 | $51.94 | 39,935 |
| 5/19/2026 | $51.54 | $51.64 | $51.31 | $51.47 | 29,400 |
| 5/15/2026 | $51.35 | $51.35 | $51.01 | $51.16 | 46,605 |
| 5/14/2026 | $51.74 | $51.74 | $51.55 | $51.58 | 28,700 |
| 5/13/2026 | $51.25 | $51.58 | $51.22 | $51.54 | 30,000 |
| 5/12/2026 | $51.37 | $51.46 | $51.11 | $51.37 | 25,046 |
| 5/11/2026 | $51.05 | $51.39 | $51.05 | $51.34 | 32,100 |
| 5/8/2026 | $51.50 | $51.58 | $51.19 | $51.40 | 51,524 |
| 5/7/2026 | $51.75 | $51.75 | $50.85 | $50.93 | 262,600 |
| 5/6/2026 | $51.59 | $52.09 | $51.59 | $52.08 | 38,400 |
| 5/5/2026 | $50.65 | $50.89 | $50.41 | $50.87 | 42,646 |
| 5/4/2026 | $50.75 | $50.75 | $50.18 | $50.45 | 27,400 |