Register for real-time alerts, custom portfolio, and market movers
0466T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.04 | -0.06 | -1.94% | 3.14 | 3.14 | 3.01 | 0 |
| May 30 2024 | 3.10 | 0.03 | 0.98% | 3.07 | 3.11 | 3.03 | 0 |
| May 29 2024 | 3.07 | -0.08 | -2.54% | 3.14 | 3.16 | 3.06 | 0 |
| May 28 2024 | 3.15 | -0.04 | -1.25% | 3.23 | 3.26 | 3.13 | 0 |
| May 27 2024 | 3.19 | 0.03 | 0.95% | 3.17 | 3.20 | 3.17 | 0 |
| May 24 2024 | 3.16 | 0.02 | 0.64% | 3.16 | 3.18 | 3.11 | 0 |
| May 23 2024 | 3.14 | 0.13 | 4.32% | 3.02 | 3.15 | 3.02 | 0 |
| May 22 2024 | 3.01 | -0.07 | -2.27% | 3.06 | 3.06 | 3.00 | 0 |
| May 21 2024 | 3.08 | -0.10 | -3.14% | 3.18 | 3.18 | 3.04 | 0 |
| May 20 2024 | 3.18 | 0.03 | 0.95% | 3.14 | 3.20 | 3.14 | 0 |
| May 17 2024 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 3.04 | 0 |
| May 16 2024 | 3.15 | -0.11 | -3.37% | 3.24 | 3.25 | 3.15 | 0 |
| May 15 2024 | 3.26 | 0.17 | 5.50% | 3.19 | 3.26 | 3.13 | 0 |
| May 14 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0 |
| May 13 2024 | 3.09 | 0.00 | 0.00% | 3.14 | 3.14 | 3.07 | 0 |
| May 10 2024 | 3.09 | 0.05 | 1.64% | 3.08 | 3.13 | 3.06 | 0 |
| May 09 2024 | 3.04 | 0.06 | 2.01% | 2.95 | 3.06 | 2.94 | 0 |
| May 08 2024 | 2.98 | 0.12 | 4.20% | 2.88 | 3.06 | 2.88 | 0 |
| May 07 2024 | 2.86 | 0.05 | 1.78% | 2.83 | 2.91 | 2.82 | 0 |
| May 06 2024 | 2.81 | 0.02 | 0.72% | 2.81 | 2.87 | 2.80 | 0 |
| May 03 2024 | 2.79 | 0.19 | 7.31% | 2.65 | 2.83 | 2.62 | 0 |
| May 02 2024 | 2.60 | 0.10 | 4.00% | 2.61 | 2.63 | 2.52 | 0 |
| Apr 30 2024 | 2.50 | 0.01 | 0.40% | 2.53 | 2.58 | 2.49 | 0 |
| Apr 29 2024 | 2.49 | -0.06 | -2.35% | 2.54 | 2.54 | 2.48 | 0 |
| Apr 26 2024 | 2.55 | 0.47 | 22.60% | 2.32 | 2.55 | 2.32 | 0 |
| Apr 25 2024 | 2.08 | 0.01 | 0.48% | 2.10 | 2.10 | 1.99 | 0 |
| Apr 24 2024 | 2.07 | 0.00 | 0.00% | 2.11 | 2.15 | 2.07 | 0 |
| Apr 23 2024 | 2.07 | -0.01 | -0.48% | 2.07 | 2.07 | 2.02 | 0 |
| Apr 22 2024 | 2.08 | 0.02 | 0.97% | 2.10 | 2.11 | 2.04 | 0 |
| Apr 19 2024 | 2.06 | -0.09 | -4.19% | 2.01 | 2.09 | 1.98 | 0 |
| Apr 18 2024 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 2.10 | 0 |
| Apr 17 2024 | 2.15 | 0.06 | 2.87% | 2.13 | 2.23 | 2.11 | 0 |
| Apr 16 2024 | 2.09 | -0.16 | -7.11% | 2.10 | 2.15 | 2.08 | 0 |
| Apr 15 2024 | 2.25 | 0.02 | 0.90% | 2.26 | 2.34 | 2.22 | 0 |
| Apr 12 2024 | 2.23 | -0.01 | -0.45% | 2.33 | 2.34 | 2.18 | 0 |
| Apr 11 2024 | 2.24 | -0.07 | -3.03% | 2.29 | 2.33 | 2.19 | 0 |
| Apr 10 2024 | 2.31 | -0.09 | -3.75% | 2.41 | 2.44 | 2.20 | 0 |
| Apr 09 2024 | 2.40 | -0.05 | -2.04% | 2.41 | 2.46 | 2.35 | 0 |
| Apr 08 2024 | 2.45 | 0.07 | 2.94% | 2.42 | 2.53 | 2.41 | 0 |
| Apr 05 2024 | 2.38 | -0.10 | -4.03% | 2.35 | 2.38 | 2.29 | 0 |
| Apr 04 2024 | 2.48 | 0.12 | 5.08% | 2.38 | 2.51 | 2.38 | 0 |
| Apr 03 2024 | 2.36 | 0.18 | 8.26% | 2.20 | 2.36 | 2.20 | 0 |
| Apr 02 2024 | 2.18 | -0.07 | -3.11% | 2.21 | 2.30 | 2.18 | 0 |
| Mar 28 2024 | 2.25 | 0.00 | 0.00% | 2.29 | 2.29 | 2.21 | 0 |
| Mar 27 2024 | 2.25 | 0.05 | 2.27% | 2.23 | 2.30 | 2.20 | 0 |
| Mar 26 2024 | 2.20 | 0.08 | 3.77% | 2.13 | 2.20 | 2.13 | 0 |
| Mar 25 2024 | 2.12 | -0.03 | -1.40% | 2.12 | 2.14 | 2.05 | 0 |
| Mar 22 2024 | 2.15 | -0.05 | -2.27% | 2.18 | 2.21 | 2.10 | 0 |
| Mar 21 2024 | 2.20 | 0.08 | 3.77% | 2.22 | 2.22 | 2.10 | 0 |
| Mar 20 2024 | 2.12 | 0.06 | 2.91% | 2.10 | 2.15 | 2.07 | 0 |
| Mar 19 2024 | 2.06 | 0.06 | 3.00% | 1.95 | 2.06 | 1.95 | 0 |
| Mar 18 2024 | 2.00 | -0.05 | -2.44% | 2.03 | 2.04 | 1.97 | 0 |
| Mar 15 2024 | 2.05 | 0.07 | 3.54% | 2.01 | 2.11 | 1.99 | 0 |
| Mar 14 2024 | 1.98 | -0.08 | -3.88% | 2.05 | 2.05 | 1.98 | 0 |
| Mar 13 2024 | 2.06 | 0.04 | 1.98% | 2.04 | 2.06 | 1.98 | 0 |
| Mar 12 2024 | 2.02 | 0.13 | 6.88% | 1.89 | 2.02 | 1.83 | 0 |
| Mar 11 2024 | 1.89 | -0.04 | -2.07% | 1.85 | 1.92 | 1.85 | 0 |
| Mar 08 2024 | 1.93 | -0.09 | -4.46% | 1.96 | 2.00 | 1.89 | 0 |
| Mar 07 2024 | 2.02 | 0.12 | 6.32% | 1.85 | 2.03 | 1.83 | 0 |
| Mar 06 2024 | 1.90 | 0.01 | 0.53% | 1.88 | 1.92 | 1.86 | 0 |
| Mar 05 2024 | 1.89 | -0.09 | -4.55% | 1.91 | 1.95 | 1.84 | 0 |
| Mar 04 2024 | 1.98 | 0.03 | 1.54% | 1.99 | 2.02 | 1.93 | 0 |
