VOLX.TO(VOLX.TO)
VOLX.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $15.53 | $15.59 | $15.10 | $15.31 | 61,402 |
| 7/16/2026 | $14.49 | $14.80 | $14.35 | $14.60 | 32,800 |
| 7/15/2026 | $14.50 | $14.65 | $14.27 | $14.27 | 23,623 |
| 7/14/2026 | $14.67 | $14.75 | $14.53 | $14.68 | 22,011 |
| 7/13/2026 | $14.62 | $15.00 | $14.50 | $14.87 | 48,831 |
| 7/10/2026 | $14.69 | $15.03 | $14.40 | $14.45 | 37,000 |
| 7/9/2026 | $15.02 | $15.02 | $14.75 | $14.80 | 18,800 |
| 7/8/2026 | $15.12 | $15.54 | $14.85 | $15.05 | 53,046 |
| 7/7/2026 | $14.68 | $14.98 | $14.60 | $14.85 | 33,300 |
| 7/6/2026 | $14.80 | $14.80 | $14.65 | $14.72 | 16,425 |
| 7/3/2026 | $14.96 | $15.59 | $14.83 | $14.87 | 18,620 |
| 7/2/2026 | $15.01 | $15.42 | $14.90 | $15.10 | 25,846 |
| 6/30/2026 | $15.40 | $15.40 | $15.02 | $15.05 | 81,300 |
| 6/29/2026 | $15.67 | $16.04 | $15.42 | $15.42 | 50,700 |
| 6/26/2026 | $16.55 | $16.64 | $15.88 | $15.96 | 66,722 |
| 6/25/2026 | $15.59 | $16.23 | $15.59 | $15.96 | 376,700 |
| 6/24/2026 | $16.21 | $16.50 | $15.86 | $16.22 | 57,514 |
| 6/23/2026 | $16.29 | $16.47 | $16.04 | $16.31 | 104,600 |
| 6/22/2026 | $15.30 | $15.55 | $15.03 | $15.54 | 54,206 |
| 6/19/2026 | $15.72 | $15.83 | $15.54 | $15.83 | 13,800 |
| 6/18/2026 | $15.62 | $15.77 | $15.52 | $15.53 | 67,508 |
| 6/17/2026 | $15.38 | $16.30 | $15.32 | $16.15 | 460,100 |
| 6/16/2026 | $15.48 | $15.55 | $15.35 | $15.50 | 107,200 |
| 6/15/2026 | $15.84 | $15.84 | $15.41 | $15.56 | 86,700 |
| 6/12/2026 | $17.12 | $17.33 | $16.57 | $16.57 | 88,000 |
| 6/11/2026 | $18.09 | $18.53 | $17.23 | $17.28 | 85,500 |
| 6/10/2026 | $17.63 | $18.40 | $17.49 | $18.24 | 111,400 |
| 6/9/2026 | $16.80 | $18.34 | $16.59 | $17.29 | 122,500 |
| 6/8/2026 | $16.84 | $17.10 | $16.70 | $16.96 | 40,922 |
| 6/5/2026 | $16.35 | $17.58 | $16.25 | $17.28 | 171,800 |
| 6/4/2026 | $16.64 | $16.69 | $16.13 | $16.15 | 47,100 |
| 6/3/2026 | $16.76 | $16.92 | $16.62 | $16.66 | 44,900 |
| 6/2/2026 | $16.73 | $16.89 | $16.67 | $16.72 | 32,535 |
| 6/1/2026 | $16.74 | $16.98 | $16.53 | $16.97 | 67,626 |
| 5/29/2026 | $16.65 | $16.71 | $16.37 | $16.52 | 81,300 |
| 5/28/2026 | $17.20 | $17.21 | $16.78 | $16.80 | 81,114 |
| 5/27/2026 | $17.46 | $17.58 | $17.15 | $17.15 | 79,900 |
| 5/26/2026 | $17.62 | $17.65 | $17.40 | $17.55 | 62,800 |
| 5/25/2026 | $17.76 | $17.77 | $17.54 | $17.56 | 15,400 |
| 5/22/2026 | $18.02 | $18.22 | $17.89 | $18.05 | 74,600 |
| 5/21/2026 | $18.69 | $18.69 | $17.88 | $18.05 | 86,912 |
| 5/20/2026 | $18.75 | $18.88 | $18.49 | $18.51 | 102,300 |
| 5/19/2026 | $19.12 | $19.12 | $18.75 | $18.92 | 92,704 |
| 5/15/2026 | $19.54 | $19.60 | $19.00 | $19.13 | 187,900 |
| 5/14/2026 | $19.33 | $19.51 | $18.84 | $18.98 | 108,100 |
| 5/13/2026 | $19.19 | $19.49 | $19.04 | $19.47 | 87,200 |
| 5/12/2026 | $19.62 | $19.81 | $19.01 | $19.11 | 64,000 |
| 5/11/2026 | $19.29 | $19.56 | $19.12 | $19.51 | 67,835 |
| 5/8/2026 | $19.02 | $19.30 | $18.92 | $19.23 | 89,200 |
| 5/7/2026 | $19.15 | $19.36 | $19.08 | $19.20 | 79,600 |
| 5/6/2026 | $19.11 | $19.37 | $19.11 | $19.29 | 135,830 |
| 5/5/2026 | $19.35 | $19.74 | $19.25 | $19.70 | 92,000 |
| 5/4/2026 | $19.51 | $20.00 | $19.00 | $19.84 | 61,700 |
| 5/1/2026 | $19.20 | $19.46 | $19.10 | $19.46 | 44,200 |
| 4/30/2026 | $19.80 | $19.92 | $19.28 | $19.28 | 64,800 |
| 4/29/2026 | $19.54 | $20.10 | $19.46 | $19.98 | 75,800 |
| 4/28/2026 | $20.18 | $20.19 | $19.46 | $19.46 | 114,403 |
| 4/27/2026 | $20.28 | $20.32 | $19.77 | $19.84 | 45,700 |
| 4/24/2026 | $20.20 | $20.48 | $20.00 | $20.47 | 137,400 |
| 4/23/2026 | $20.38 | $21.23 | $20.23 | $20.24 | 157,505 |
| 4/22/2026 | $20.05 | $20.48 | $20.00 | $20.26 | 90,800 |
| 4/21/2026 | $20.11 | $20.85 | $20.11 | $20.50 | 125,934 |
| 4/20/2026 | $20.19 | $20.50 | $20.09 | $20.15 | 126,246 |