SPXD.TO(SPXD.TO)
SPXD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $9.54 | $9.58 | $9.44 | $9.56 | 65,200 |
| 7/23/2026 | $9.53 | $9.62 | $9.48 | $9.55 | 306,223 |
| 7/22/2026 | $9.32 | $9.34 | $9.26 | $9.31 | 308,400 |
| 7/21/2026 | $9.38 | $9.40 | $9.28 | $9.29 | 48,900 |
| 7/20/2026 | $9.36 | $9.46 | $9.29 | $9.46 | 181,211 |
| 7/17/2026 | $9.45 | $9.48 | $9.33 | $9.41 | 475,500 |
| 7/16/2026 | $9.18 | $9.30 | $9.15 | $9.23 | 58,300 |
| 7/15/2026 | $9.18 | $9.24 | $9.12 | $9.14 | 544,000 |
| 7/14/2026 | $9.21 | $9.26 | $9.18 | $9.20 | 322,200 |
| 7/13/2026 | $9.20 | $9.29 | $9.16 | $9.26 | 186,400 |
| 7/10/2026 | $9.18 | $9.28 | $9.12 | $9.13 | 311,500 |
| 7/9/2026 | $9.31 | $9.35 | $9.19 | $9.20 | 510,426 |
| 7/8/2026 | $9.40 | $9.50 | $9.34 | $9.37 | 497,900 |
| 7/7/2026 | $9.23 | $9.35 | $9.23 | $9.31 | 227,800 |
| 7/6/2026 | $9.27 | $9.30 | $9.19 | $9.21 | 343,509 |
| 7/3/2026 | $9.32 | $9.47 | $9.20 | $9.28 | 88,900 |
| 7/2/2026 | $9.30 | $9.47 | $9.21 | $9.38 | 591,100 |
| 6/30/2026 | $9.44 | $9.44 | $9.28 | $9.31 | 407,845 |
| 6/29/2026 | $9.60 | $9.67 | $9.45 | $9.46 | 424,500 |
| 6/26/2026 | $9.75 | $9.90 | $9.59 | $9.85 | 359,200 |
| 6/25/2026 | $9.51 | $9.74 | $9.50 | $9.68 | 215,739 |
| 6/24/2026 | $9.61 | $9.71 | $9.48 | $9.66 | 277,446 |
| 6/23/2026 | $9.63 | $9.66 | $9.50 | $9.62 | 137,241 |
| 6/22/2026 | $9.27 | $9.39 | $9.23 | $9.37 | 200,621 |
| 6/19/2026 | $9.31 | $9.33 | $9.31 | $9.33 | 8,000 |
| 6/18/2026 | $9.24 | $9.36 | $9.24 | $9.29 | 79,537 |
| 6/17/2026 | $9.25 | $9.53 | $9.22 | $9.50 | 223,100 |
| 6/16/2026 | $9.18 | $9.26 | $9.14 | $9.25 | 144,341 |
| 6/15/2026 | $9.21 | $9.21 | $9.10 | $9.16 | 393,947 |
| 6/12/2026 | $9.52 | $9.64 | $9.42 | $9.48 | 415,829 |
| 6/11/2026 | $9.81 | $9.94 | $9.52 | $9.57 | 733,843 |
| 6/10/2026 | $9.75 | $9.91 | $9.58 | $9.90 | 347,400 |
| 6/9/2026 | $9.42 | $9.98 | $9.35 | $9.61 | 575,300 |
| 6/8/2026 | $9.42 | $9.57 | $9.40 | $9.55 | 269,200 |
| 6/5/2026 | $9.24 | $9.63 | $9.23 | $9.59 | 246,000 |
| 6/4/2026 | $9.26 | $9.26 | $9.08 | $9.11 | 89,400 |
| 6/3/2026 | $9.08 | $9.20 | $9.08 | $9.20 | 245,734 |
| 6/2/2026 | $9.11 | $9.12 | $9.04 | $9.06 | 85,600 |
| 6/1/2026 | $9.12 | $9.16 | $9.04 | $9.09 | 161,700 |
| 5/29/2026 | $9.15 | $9.16 | $9.09 | $9.12 | 137,200 |
| 5/28/2026 | $9.29 | $9.30 | $9.15 | $9.16 | 275,300 |
| 5/27/2026 | $9.24 | $9.31 | $9.24 | $9.27 | 124,100 |
| 5/26/2026 | $9.27 | $9.31 | $9.23 | $9.27 | 281,400 |
| 5/25/2026 | $9.25 | $9.25 | $8.83 | $9.16 | 82,902 |
| 5/22/2026 | $9.36 | $9.40 | $9.30 | $9.38 | 158,533 |
| 5/21/2026 | $9.57 | $9.59 | $9.40 | $9.44 | 131,735 |
| 5/20/2026 | $9.66 | $9.66 | $9.47 | $9.49 | 231,800 |
| 5/19/2026 | $9.59 | $9.74 | $9.59 | $9.68 | 369,600 |
| 5/15/2026 | $9.48 | $9.56 | $9.44 | $9.54 | 197,030 |
| 5/14/2026 | $9.40 | $9.41 | $9.28 | $9.31 | 238,536 |
| 5/13/2026 | $9.54 | $9.61 | $9.42 | $9.45 | 335,929 |
| 5/12/2026 | $9.57 | $9.73 | $9.55 | $9.56 | 205,507 |
| 5/11/2026 | $9.57 | $9.58 | $9.50 | $9.54 | 262,246 |
| 5/8/2026 | $9.66 | $9.66 | $9.57 | $9.57 | 120,200 |
| 5/7/2026 | $9.60 | $9.77 | $9.60 | $9.72 | 148,149 |
| 5/6/2026 | $9.84 | $9.84 | $9.64 | $9.65 | 664,330 |
| 5/5/2026 | $10.00 | $10.01 | $9.91 | $9.94 | 301,500 |
| 5/4/2026 | $10.05 | $10.18 | $9.99 | $10.11 | 213,700 |
| 5/1/2026 | $10.00 | $10.02 | $9.91 | $10.02 | 495,700 |
| 4/30/2026 | $10.17 | $10.30 | $10.05 | $10.05 | 262,000 |
| 4/29/2026 | $10.32 | $10.37 | $10.27 | $10.29 | 222,943 |
| 4/28/2026 | $10.29 | $10.33 | $10.24 | $10.27 | 153,026 |
| 4/27/2026 | $10.20 | $10.24 | $10.16 | $10.17 | 184,300 |