SPXU.TO(SPXU.TO)
SPXU.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $35.70 | $36.04 | $35.00 | $35.82 | 148,018 |
| 7/30/2026 | $34.89 | $35.45 | $34.74 | $35.37 | 177,300 |
| 7/29/2026 | $35.14 | $35.48 | $34.22 | $34.26 | 271,433 |
| 7/28/2026 | $35.18 | $35.51 | $34.90 | $35.34 | 148,842 |
| 7/27/2026 | $35.72 | $35.77 | $34.90 | $35.16 | 186,500 |
| 7/24/2026 | $35.22 | $35.60 | $35.03 | $35.16 | 137,200 |
| 7/23/2026 | $35.25 | $35.52 | $34.90 | $35.15 | 129,813 |
| 7/22/2026 | $35.97 | $36.26 | $35.97 | $36.08 | 37,900 |
| 7/21/2026 | $35.90 | $36.18 | $35.74 | $36.12 | 67,800 |
| 7/20/2026 | $36.01 | $36.15 | $35.48 | $35.52 | 170,800 |
| 7/17/2026 | $35.58 | $36.02 | $35.41 | $35.63 | 121,900 |
| 7/16/2026 | $36.60 | $36.75 | $36.13 | $36.39 | 64,700 |
| 7/15/2026 | $36.72 | $36.87 | $36.36 | $36.77 | 93,920 |
| 7/14/2026 | $36.42 | $36.64 | $36.30 | $36.52 | 202,100 |
| 7/13/2026 | $36.70 | $36.70 | $36.18 | $36.33 | 144,302 |
| 7/10/2026 | $36.58 | $36.89 | $36.23 | $36.82 | 177,900 |
| 7/9/2026 | $36.15 | $36.57 | $35.98 | $36.54 | 85,140 |
| 7/8/2026 | $35.77 | $36.02 | $35.39 | $35.95 | 165,524 |
| 7/7/2026 | $36.39 | $36.44 | $35.99 | $36.19 | 104,900 |
| 7/6/2026 | $36.30 | $36.62 | $36.18 | $36.50 | 95,642 |
| 7/3/2026 | $35.97 | $36.52 | $35.92 | $36.52 | 20,400 |
| 7/2/2026 | $36.38 | $36.56 | $35.50 | $35.97 | 375,710 |
| 6/30/2026 | $35.60 | $36.24 | $35.60 | $36.14 | 80,900 |
| 6/29/2026 | $35.17 | $35.63 | $34.79 | $35.60 | 144,600 |
| 6/26/2026 | $34.47 | $35.18 | $34.28 | $34.62 | 204,000 |
| 6/25/2026 | $35.37 | $35.37 | $34.57 | $34.86 | 250,245 |
| 6/24/2026 | $35.01 | $35.53 | $34.68 | $34.86 | 145,718 |
| 6/23/2026 | $34.98 | $35.47 | $34.84 | $34.97 | 192,743 |
| 6/22/2026 | $36.33 | $36.54 | $35.89 | $35.98 | 139,313 |
| 6/19/2026 | $36.30 | $36.30 | $35.80 | $36.05 | 7,328 |
| 6/18/2026 | $36.30 | $36.38 | $36.01 | $36.30 | 141,400 |
| 6/17/2026 | $36.46 | $36.61 | $35.37 | $35.53 | 663,700 |
| 6/16/2026 | $36.90 | $36.94 | $36.44 | $36.44 | 111,947 |
| 6/15/2026 | $36.63 | $37.06 | $36.63 | $36.84 | 203,737 |
| 6/12/2026 | $35.52 | $35.90 | $35.04 | $35.64 | 610,500 |
| 6/11/2026 | $34.40 | $35.48 | $34.04 | $35.30 | 1.12M |
| 6/10/2026 | $34.83 | $35.37 | $34.13 | $34.13 | 871,830 |
| 6/9/2026 | $35.86 | $36.19 | $33.87 | $35.26 | 798,909 |
| 6/8/2026 | $35.83 | $36.04 | $35.38 | $35.48 | 341,122 |
| 6/5/2026 | $36.75 | $36.83 | $35.16 | $35.29 | 361,000 |
| 6/4/2026 | $36.80 | $37.38 | $36.74 | $37.28 | 104,242 |
| 6/3/2026 | $37.40 | $37.44 | $36.95 | $37.00 | 192,800 |
| 6/2/2026 | $37.32 | $37.60 | $37.27 | $37.52 | 113,900 |
| 6/1/2026 | $37.12 | $37.61 | $37.12 | $37.42 | 369,000 |
| 5/29/2026 | $37.22 | $37.38 | $37.12 | $37.25 | 221,212 |
| 5/28/2026 | $36.64 | $37.14 | $36.57 | $37.08 | 191,700 |
| 5/27/2026 | $36.70 | $36.76 | $36.49 | $36.70 | 198,100 |
| 5/26/2026 | $36.63 | $36.87 | $36.52 | $36.67 | 122,407 |
| 5/25/2026 | $36.56 | $37.07 | $36.52 | $37.07 | 9,800 |
| 5/22/2026 | $36.27 | $36.55 | $36.18 | $36.29 | 320,022 |
| 5/21/2026 | $35.58 | $36.15 | $35.47 | $35.99 | 336,200 |
| 5/20/2026 | $35.31 | $35.87 | $35.17 | $35.86 | 294,528 |
| 5/19/2026 | $35.28 | $35.50 | $34.94 | $35.08 | 221,319 |
| 5/15/2026 | $35.93 | $36.07 | $35.58 | $35.67 | 133,200 |
| 5/14/2026 | $36.18 | $36.71 | $36.18 | $36.55 | 118,700 |
| 5/13/2026 | $35.61 | $36.17 | $35.37 | $36.02 | 71,044 |
| 5/12/2026 | $35.49 | $35.69 | $35.02 | $35.61 | 182,100 |
| 5/11/2026 | $35.48 | $35.85 | $35.48 | $35.71 | 79,000 |
| 5/8/2026 | $35.37 | $35.63 | $35.31 | $35.54 | 163,840 |
| 5/7/2026 | $35.40 | $35.46 | $34.87 | $35.02 | 217,800 |
| 5/6/2026 | $34.74 | $35.33 | $34.71 | $35.28 | 137,104 |
| 5/5/2026 | $34.11 | $34.42 | $34.11 | $34.31 | 147,800 |