FTS.TOFTS.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $77.81 | $78.63 | $76.97 | $78.38 | 3.06M |
| 3/2/2026 | $78.34 | $78.51 | $77.83 | $78.02 | 3.23M |
| 2/27/2026 | $77.89 | $78.96 | $77.82 | $78.47 | 4.13M |
| 2/26/2026 | $77.78 | $77.90 | $77.29 | $77.55 | 2.11M |
| 2/25/2026 | $78.00 | $78.16 | $76.81 | $77.81 | 1.78M |
| 2/24/2026 | $78.35 | $78.47 | $77.28 | $77.85 | 1.70M |
| 2/23/2026 | $77.17 | $78.34 | $77.08 | $78.24 | 2.01M |
| 2/20/2026 | $77.68 | $77.85 | $76.30 | $76.99 | 2.10M |
| 2/19/2026 | $77.05 | $77.78 | $76.93 | $77.38 | 2.14M |
| 2/18/2026 | $77.90 | $78.00 | $76.78 | $77.18 | 2.31M |
| 2/17/2026 | $77.05 | $78.07 | $76.91 | $77.71 | 3.16M |
| 2/13/2026 | $76.94 | $77.59 | $76.45 | $77.42 | 2.46M |
| 2/12/2026 | $74.65 | $77.27 | $74.43 | $76.32 | 3.07M |
| 2/11/2026 | $74.06 | $74.33 | $73.54 | $73.99 | 1.78M |
| 2/10/2026 | $73.50 | $74.25 | $73.25 | $73.97 | 2.05M |
| 2/9/2026 | $73.77 | $73.97 | $72.93 | $73.39 | 1.22M |
| 2/6/2026 | $75.16 | $75.48 | $73.66 | $73.74 | 1.93M |
| 2/5/2026 | $74.42 | $75.49 | $74.16 | $75.26 | 1.67M |
| 2/4/2026 | $73.88 | $74.93 | $73.68 | $74.22 | 2.53M |
| 2/3/2026 | $72.20 | $73.81 | $71.91 | $73.77 | 2.35M |
| 2/2/2026 | $73.51 | $73.75 | $71.41 | $72.03 | 3.15M |
| 1/30/2026 | $72.74 | $72.75 | $71.36 | $72.60 | 2.41M |
| 1/29/2026 | $72.46 | $72.94 | $72.20 | $72.33 | 2.48M |
| 1/28/2026 | $72.66 | $73.08 | $72.18 | $72.32 | 2.66M |
| 1/27/2026 | $72.52 | $73.28 | $72.50 | $72.91 | 1.19M |
| 1/26/2026 | $72.42 | $72.79 | $72.12 | $72.50 | 1.99M |
| 1/23/2026 | $72.10 | $72.21 | $71.37 | $72.19 | 1.56M |
| 1/22/2026 | $72.49 | $72.88 | $72.08 | $72.09 | 1.17M |
| 1/21/2026 | $72.63 | $72.94 | $72.04 | $72.33 | 1.72M |
| 1/20/2026 | $72.48 | $72.63 | $71.28 | $72.47 | 3.56M |
| 1/19/2026 | $72.25 | $72.55 | $71.70 | $72.49 | 1.21M |
| 1/16/2026 | $71.57 | $72.36 | $71.50 | $72.28 | 1.70M |
| 1/15/2026 | $72.28 | $72.58 | $71.53 | $71.81 | 1.70M |
| 1/14/2026 | $71.54 | $72.23 | $71.41 | $72.09 | 2.49M |
| 1/13/2026 | $71.21 | $71.47 | $70.43 | $71.25 | 1.23M |
| 1/12/2026 | $71.74 | $71.81 | $70.82 | $71.28 | 1.60M |
| 1/9/2026 | $71.53 | $72.15 | $71.53 | $71.63 | 529,000 |
| 1/8/2026 | $70.97 | $72.07 | $70.97 | $71.58 | 1.08M |
| 1/7/2026 | $70.99 | $71.44 | $70.72 | $70.99 | 1.38M |
| 1/6/2026 | $70.38 | $71.08 | $70.11 | $71.05 | 684,300 |
| 1/5/2026 | $71.06 | $71.25 | $69.71 | $70.43 | 1.09M |
| 1/2/2026 | $71.61 | $71.77 | $71.08 | $71.25 | 666,546 |
| 12/31/2025 | $71.50 | $71.50 | $71.14 | $71.36 | 786,500 |
| 12/30/2025 | $70.98 | $71.49 | $70.89 | $71.31 | 749,925 |
| 12/29/2025 | $71.00 | $71.44 | $70.82 | $70.98 | 1.91M |
| 12/24/2025 | $70.85 | $71.05 | $70.64 | $70.64 | 302,500 |
| 12/23/2025 | $70.36 | $70.97 | $70.36 | $70.94 | 832,200 |
| 12/22/2025 | $69.89 | $70.44 | $69.37 | $70.41 | 1.90M |
| 12/19/2025 | $71.10 | $71.14 | $69.96 | $70.10 | 4.00M |
| 12/18/2025 | $70.95 | $71.24 | $70.81 | $70.88 | 1.14M |
| 12/17/2025 | $70.60 | $71.26 | $70.05 | $71.18 | 1.47M |
| 12/16/2025 | $71.06 | $71.09 | $70.33 | $70.55 | 1.36M |
| 12/15/2025 | $70.10 | $71.06 | $70.10 | $71.05 | 1.13M |
| 12/12/2025 | $69.44 | $70.24 | $69.26 | $70.16 | 1.79M |
| 12/11/2025 | $69.11 | $69.71 | $69.11 | $69.25 | 1.15M |
| 12/10/2025 | $69.64 | $69.81 | $69.06 | $69.11 | 1.57M |
| 12/9/2025 | $70.15 | $70.57 | $69.52 | $69.62 | 1.58M |
| 12/8/2025 | $70.52 | $70.53 | $70.06 | $70.16 | 2.11M |
| 12/5/2025 | $70.99 | $70.99 | $70.51 | $70.68 | 1.32M |
| 12/4/2025 | $71.29 | $71.86 | $71.02 | $71.11 | 1.15M |