SOY.TOSOY.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.20 | $6.52 | $6.20 | $6.41 | 73,859 |
| 1/30/2026 | $6.12 | $6.28 | $6.12 | $6.22 | 99,600 |
| 1/29/2026 | $6.21 | $6.26 | $6.11 | $6.18 | 55,006 |
| 1/28/2026 | $6.55 | $6.55 | $6.17 | $6.22 | 85,800 |
| 1/27/2026 | $6.48 | $6.52 | $6.40 | $6.47 | 65,039 |
| 1/26/2026 | $6.69 | $6.69 | $6.44 | $6.48 | 81,824 |
| 1/23/2026 | $6.73 | $6.74 | $6.59 | $6.62 | 64,008 |
| 1/22/2026 | $6.64 | $6.92 | $6.57 | $6.76 | 113,300 |
| 1/21/2026 | $6.56 | $6.63 | $6.44 | $6.60 | 169,422 |
| 1/20/2026 | $6.40 | $6.63 | $6.25 | $6.58 | 181,600 |
| 1/19/2026 | $6.40 | $6.49 | $6.33 | $6.42 | 50,500 |
| 1/16/2026 | $6.43 | $6.48 | $6.17 | $6.47 | 188,726 |
| 1/15/2026 | $6.10 | $6.52 | $6.08 | $6.49 | 122,400 |
| 1/14/2026 | $6.24 | $6.24 | $5.99 | $6.19 | 159,300 |
| 1/13/2026 | $5.85 | $6.50 | $5.85 | $6.24 | 240,422 |
| 1/12/2026 | $5.75 | $6.24 | $5.75 | $5.82 | 453,100 |
| 1/9/2026 | $5.23 | $5.26 | $5.01 | $5.19 | 114,600 |
| 1/8/2026 | $5.11 | $5.28 | $5.11 | $5.18 | 170,400 |
| 1/7/2026 | $5.08 | $5.16 | $5.01 | $5.11 | 93,400 |
| 1/6/2026 | $5.06 | $5.10 | $4.94 | $5.08 | 130,900 |
| 1/5/2026 | $5.09 | $5.15 | $4.94 | $4.94 | 146,800 |
| 1/2/2026 | $5.33 | $5.33 | $5.09 | $5.11 | 139,227 |
| 12/31/2025 | $5.26 | $5.31 | $5.21 | $5.23 | 108,843 |
| 12/30/2025 | $5.27 | $5.43 | $5.23 | $5.29 | 134,945 |
| 12/29/2025 | $5.14 | $5.27 | $5.10 | $5.26 | 116,848 |
| 12/24/2025 | $4.99 | $5.19 | $4.99 | $5.19 | 59,900 |
| 12/23/2025 | $5.11 | $5.11 | $4.94 | $5.02 | 116,414 |
| 12/22/2025 | $5.12 | $5.23 | $5.07 | $5.14 | 207,200 |
| 12/19/2025 | $5.25 | $5.25 | $5.07 | $5.12 | 178,034 |
| 12/18/2025 | $5.28 | $5.36 | $5.26 | $5.26 | 79,500 |
| 12/17/2025 | $5.30 | $5.33 | $5.25 | $5.25 | 52,800 |
| 12/16/2025 | $5.25 | $5.39 | $5.23 | $5.27 | 101,747 |
| 12/15/2025 | $5.28 | $5.30 | $5.17 | $5.30 | 89,342 |
| 12/12/2025 | $5.34 | $5.41 | $5.21 | $5.21 | 105,800 |
| 12/11/2025 | $5.40 | $5.48 | $5.28 | $5.32 | 90,506 |
| 12/10/2025 | $5.24 | $5.45 | $5.24 | $5.40 | 135,021 |
| 12/9/2025 | $5.12 | $5.25 | $5.11 | $5.21 | 114,217 |
| 12/8/2025 | $5.02 | $5.12 | $4.87 | $5.11 | 95,027 |
| 12/5/2025 | $5.32 | $5.32 | $4.99 | $4.99 | 90,418 |
| 12/4/2025 | $5.24 | $5.31 | $5.18 | $5.30 | 82,404 |
| 12/3/2025 | $5.08 | $5.29 | $5.08 | $5.25 | 78,138 |
| 12/2/2025 | $5.16 | $5.19 | $5.03 | $5.14 | 80,000 |
| 12/1/2025 | $5.26 | $5.31 | $5.13 | $5.16 | 123,500 |
| 11/28/2025 | $5.03 | $5.31 | $5.03 | $5.31 | 118,400 |
| 11/27/2025 | $5.03 | $5.15 | $5.00 | $5.12 | 32,300 |
| 11/26/2025 | $4.75 | $5.04 | $4.73 | $5.02 | 297,023 |
| 11/25/2025 | $4.77 | $4.82 | $4.72 | $4.75 | 116,400 |
| 11/24/2025 | $4.89 | $4.89 | $4.68 | $4.77 | 764,915 |
| 11/21/2025 | $4.86 | $5.01 | $4.81 | $4.86 | 194,500 |
| 11/20/2025 | $5.04 | $5.09 | $4.82 | $4.84 | 265,000 |
| 11/19/2025 | $5.09 | $5.10 | $4.95 | $5.00 | 177,242 |
| 11/18/2025 | $5.21 | $5.27 | $5.04 | $5.11 | 260,919 |
| 11/17/2025 | $5.74 | $5.76 | $5.18 | $5.20 | 179,900 |
| 11/14/2025 | $5.88 | $5.95 | $5.71 | $5.79 | 103,600 |
| 11/13/2025 | $6.01 | $6.08 | $5.80 | $5.89 | 261,827 |
| 11/12/2025 | $5.76 | $6.08 | $5.76 | $5.91 | 163,000 |
| 11/11/2025 | $5.66 | $5.92 | $5.51 | $5.86 | 192,000 |
| 11/10/2025 | $5.71 | $5.90 | $5.50 | $5.51 | 182,515 |
| 11/7/2025 | $5.51 | $5.63 | $5.18 | $5.56 | 141,400 |
| 11/6/2025 | $7.02 | $7.02 | $5.32 | $5.50 | 573,112 |
| 11/5/2025 | $7.50 | $7.50 | $7.28 | $7.44 | 134,800 |
| 11/4/2025 | $7.32 | $7.48 | $7.28 | $7.46 | 145,200 |