PAAS.TOPAAS.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $93.70 | $93.75 | $88.75 | $91.66 | 1.37M |
| 2/27/2026 | $92.99 | $94.05 | $91.74 | $93.58 | 1.98M |
| 2/26/2026 | $87.53 | $92.40 | $86.88 | $92.37 | 1.65M |
| 2/25/2026 | $90.90 | $90.90 | $87.81 | $87.94 | 713,120 |
| 2/24/2026 | $86.63 | $90.00 | $85.73 | $89.56 | 806,700 |
| 2/23/2026 | $89.48 | $90.51 | $87.74 | $89.36 | 1.12M |
| 2/20/2026 | $84.44 | $88.83 | $82.75 | $88.59 | 1.50M |
| 2/19/2026 | $80.00 | $84.28 | $78.48 | $83.85 | 1.00M |
| 2/18/2026 | $78.35 | $79.84 | $77.43 | $79.53 | 767,400 |
| 2/17/2026 | $77.25 | $77.25 | $73.27 | $76.46 | 820,200 |
| 2/13/2026 | $76.22 | $79.29 | $75.72 | $79.00 | 819,611 |
| 2/12/2026 | $80.27 | $80.63 | $74.21 | $74.31 | 1.82M |
| 2/11/2026 | $83.10 | $83.45 | $79.70 | $81.31 | 773,848 |
| 2/10/2026 | $79.11 | $81.10 | $78.66 | $80.41 | 691,511 |
| 2/9/2026 | $77.13 | $80.10 | $77.11 | $80.01 | 842,713 |
| 2/6/2026 | $72.80 | $75.65 | $72.52 | $75.46 | 1.20M |
| 2/5/2026 | $73.82 | $76.33 | $71.43 | $71.75 | 1.48M |
| 2/4/2026 | $79.12 | $80.12 | $75.10 | $78.57 | 1.14M |
| 2/3/2026 | $78.16 | $78.28 | $74.85 | $77.29 | 1.56M |
| 2/2/2026 | $73.99 | $76.47 | $72.06 | $73.22 | 1.35M |
| 1/30/2026 | $76.09 | $80.47 | $73.42 | $74.19 | 2.64M |
| 1/29/2026 | $90.57 | $91.11 | $82.66 | $85.26 | 1.54M |
| 1/28/2026 | $89.10 | $89.59 | $85.95 | $89.31 | 1.45M |
| 1/27/2026 | $88.49 | $88.75 | $84.15 | $87.32 | 1.37M |
| 1/26/2026 | $95.01 | $95.39 | $88.78 | $88.90 | 1.50M |
| 1/23/2026 | $87.04 | $89.85 | $85.95 | $88.34 | 1.60M |
| 1/22/2026 | $79.93 | $85.29 | $79.53 | $85.07 | 1.00M |
| 1/21/2026 | $82.58 | $82.69 | $78.17 | $79.04 | 1.44M |
| 1/20/2026 | $80.00 | $81.74 | $79.25 | $80.99 | 1.17M |
| 1/19/2026 | $78.70 | $79.79 | $77.61 | $78.54 | 471,118 |
| 1/16/2026 | $76.31 | $76.80 | $74.25 | $76.80 | 1.11M |
| 1/15/2026 | $76.82 | $77.83 | $75.47 | $77.60 | 1.25M |
| 1/14/2026 | $79.25 | $79.30 | $76.17 | $77.91 | 997,900 |
| 1/13/2026 | $78.08 | $79.38 | $77.31 | $77.68 | 855,646 |
| 1/12/2026 | $77.78 | $78.65 | $77.00 | $77.32 | 1.06M |
| 1/9/2026 | $74.95 | $75.90 | $74.14 | $75.51 | 740,713 |
| 1/8/2026 | $71.21 | $73.65 | $71.08 | $73.58 | 594,468 |
| 1/7/2026 | $73.62 | $73.91 | $70.55 | $73.86 | 1.11M |
| 1/6/2026 | $73.57 | $76.83 | $73.50 | $76.69 | 944,749 |
| 1/5/2026 | $72.18 | $74.86 | $71.72 | $73.13 | 1.09M |
| 1/2/2026 | $72.54 | $72.89 | $68.14 | $70.05 | 913,408 |
| 12/31/2025 | $70.74 | $72.63 | $70.74 | $71.16 | 535,900 |
| 12/30/2025 | $73.60 | $73.81 | $71.85 | $72.11 | 593,209 |
| 12/29/2025 | $71.54 | $72.47 | $70.10 | $71.51 | 999,022 |
| 12/24/2025 | $73.88 | $73.88 | $71.88 | $73.38 | 346,600 |
| 12/23/2025 | $74.38 | $74.50 | $72.43 | $73.78 | 897,506 |
| 12/22/2025 | $73.54 | $74.79 | $73.19 | $73.91 | 1.16M |
| 12/19/2025 | $69.05 | $72.15 | $69.05 | $71.13 | 2.19M |
| 12/18/2025 | $69.40 | $69.90 | $68.18 | $68.89 | 1.42M |
| 12/17/2025 | $69.41 | $69.62 | $67.80 | $68.90 | 1.26M |
| 12/16/2025 | $67.58 | $68.96 | $66.74 | $67.75 | 1.13M |
| 12/15/2025 | $70.15 | $70.56 | $66.88 | $67.94 | 1.08M |
| 12/12/2025 | $70.47 | $71.85 | $67.57 | $68.41 | 1.76M |
| 12/11/2025 | $67.91 | $71.45 | $67.50 | $69.36 | 1.07M |
| 12/10/2025 | $66.00 | $67.98 | $65.37 | $67.14 | 999,243 |
| 12/9/2025 | $60.93 | $67.47 | $60.81 | $67.05 | 1.66M |
| 12/8/2025 | $61.54 | $61.85 | $60.05 | $60.37 | 796,100 |
| 12/5/2025 | $62.55 | $63.51 | $60.95 | $61.36 | 678,600 |
| 12/4/2025 | $61.12 | $61.90 | $60.63 | $61.66 | 537,800 |
| 12/3/2025 | $63.42 | $64.03 | $61.79 | $61.97 | 642,846 |