Search
Close this search box.

Price History

EPPLEY CARIBBEAN PROPERTY FUND LIMITED SCC (CPFV)

August 16, 2023 through August 15, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 2,161 38.00 37.54 -3.24 36.50 40.75
2024-08-14 5 40.78 40.78 4.78 36.50 40.75
2024-08-13 10,258 35.90 36.00 -0.29 36.50 40.78
2024-08-12 0 35.70 36.29 0.00 35.00 40.79
2024-08-09 12,571 35.70 36.29 0.28 35.00 40.88
2024-08-08 100 36.01 36.01 -4.88 36.01 40.87
2024-08-07 227 40.89 40.89 4.84 36.01 40.88
2024-08-05 44,180 35.50 36.05 -4.93 36.00 40.89
2024-08-02 3 40.98 40.98 0.00 37.50 40.98
2024-07-31 49 40.98 40.98 3.98 37.50 40.98
2024-07-30 2,160 37.00 37.00 -0.08 37.00 40.99
2024-07-29 2,142 40.53 37.08 -0.83 37.01 40.53
2024-07-26 0 37.00 37.91 0.00 37.01 40.54
2024-07-25 5,251 37.00 37.91 -1.58 37.01 40.54
2024-07-24 1,683 40.55 39.49 -1.47 39.00 40.54
2024-07-23 1,233 40.90 40.96 3.72 40.00 40.90
2024-07-22 1,080 37.20 37.24 -3.75 37.21 40.98
2024-07-19 427 40.99 40.99 0.01 37.21 40.99
2024-07-18 165 40.98 40.98 3.38 37.21 40.99
2024-07-17 0 37.60 37.60 0.00 37.60 40.98
2024-07-16 0 37.60 37.60 0.00 37.60 40.98
2024-07-15 0 37.60 37.60 0.00 37.60 40.98
2024-07-12 6 37.60 37.60 -3.38 37.60 40.98
2024-07-11 34 40.98 40.98 3.06 37.50 40.98
2024-07-10 878 37.10 37.92 0.86 37.10 40.98
2024-07-09 1,070 37.06 37.06 -2.94 37.10 40.98
2024-07-08 1,901 40.00 40.00 2.99 37.06 40.99
2024-07-05 0 37.01 37.01 0.00 37.06 40.00
2024-07-04 375 37.01 37.01 -2.99 37.06 40.00
2024-07-02 2,805 40.00 40.00 0.00 37.01 40.00
2024-07-01 3 40.00 40.00 0.00 37.20 40.00
2024-06-28 291 40.00 40.00 0.94 37.20 40.00
2024-06-27 0 37.01 39.06 0.00 37.01 40.00
2024-06-26 1,711 37.01 39.06 1.93 37.01 41.00
2024-06-25 3,257 37.01 37.13 -4.87 37.01 41.00
2024-06-24 352 42.00 42.00 3.13 37.10 42.00
2024-06-21 2,975 37.00 38.87 -0.50 37.00 42.00
2024-06-20 0 42.00 39.37 0.00 38.75 42.00
2024-06-19 2,932 42.00 39.37 -1.16 38.75 42.00
2024-06-18 636 40.50 40.53 1.75 38.75 42.00
2024-06-17 1,000 38.78 38.78 0.00 38.78 42.00
2024-06-14 2,500 38.78 38.78 0.00 38.78 42.00
2024-06-13 0 38.78 38.78 0.00 38.78 41.00
2024-06-12 663 38.78 38.78 0.01 38.78 41.00
2024-06-11 0 38.76 38.77 0.00 38.76 41.00
2024-06-10 3,609 38.76 38.77 -0.28 38.75 41.00
2024-06-07 0 40.00 39.05 0.00 38.80 41.00
2024-06-06 0 40.00 39.05 0.00 38.80 41.00
2024-06-05 5,851 40.00 39.05 0.27 38.75 41.00
2024-06-04 15,896 38.75 38.78 -0.62 38.75 40.00
2024-06-03 2,818 39.40 39.40 0.00 38.75 39.40
2024-05-31 50 39.40 39.40 0.10 38.75 39.40
2024-05-30 546 39.00 39.30 2.03 39.00 39.40
2024-05-29 2,325 39.40 37.27 0.12 39.00 39.40
2024-05-28 30,283 37.00 37.15 -2.85 37.00 39.40
2024-05-27 2,436 40.00 40.00 0.35 39.40 40.00
2024-05-24 3,426 39.40 39.65 0.12 39.40 40.00
2024-05-22 867 39.60 39.53 0.49 39.40 40.00
2024-05-21 200 39.04 39.04 0.00 39.04 39.50
2024-05-20 882 38.60 39.04 -0.46 38.50 39.50
2024-05-17 100 39.50 39.50 -0.49 37.03 39.50
2024-05-16 7 39.99 39.99 2.65 37.03 39.99
2024-05-15 0 39.99 37.34 0.00 37.03 39.99
2024-05-14 0 39.99 37.34 0.00 37.03 39.99
2024-05-13 0 39.99 37.34 0.00 37.03 39.99
2024-05-10 10,007 39.99 37.34 -2.65 37.02 39.99
2024-05-09 27 39.99 39.99 0.00 38.00 39.99
2024-05-08 1,210 39.99 39.99 0.04 38.00 39.99
2024-05-07 0 39.90 39.95 0.00 38.00 39.99
2024-05-06 451 39.90 39.95 -0.04 38.00 39.99
2024-05-03 0 39.99 39.99 0.00 37.20 39.99
2024-05-02 298 39.99 39.99 2.48 37.20 39.99
2024-05-01 161 37.20 37.51 -2.48 37.20 39.99
2024-04-30 20 39.99 39.99 2.79 37.20 39.99
2024-04-29 214 37.20 37.20 -2.79 37.20 39.99
2024-04-26 3 39.99 39.99 0.00 37.20 39.99
2024-04-25 0 39.99 39.99 0.00 37.20 39.99
2024-04-24 0 39.99 39.99 0.00 37.20 40.00
2024-04-23 0 39.99 39.99 0.00 37.18 40.00
2024-04-22 7 39.99 39.99 2.81 37.18 39.99
2024-04-19 529 37.02 37.18 -2.81 37.02 39.99
2024-04-18 11 39.99 39.99 0.00 37.02 39.99
2024-04-17 33 39.99 39.99 -0.01 37.02 39.99
2024-04-16 12 40.00 40.00 0.00 37.02 39.99
2024-04-15 0 40.00 40.00 0.00 37.01 40.00
2024-04-12 107 40.00 40.00 0.00 37.01 40.00
2024-04-11 6 40.00 40.00 0.00 37.03 40.00
2024-04-10 1 40.00 40.00 2.97 37.03 40.00
2024-04-09 0 37.00 37.03 0.00 37.00 40.00
2024-04-08 15,101 37.00 37.03 -2.97 37.00 40.00
2024-04-05 2 40.00 40.00 0.17 39.83 40.00
2024-04-04 117 37.51 39.83 2.33 37.51 40.00
2024-04-03 3,031 37.00 37.50 -2.50 38.00 40.00
2024-04-02 0 40.00 40.00 0.00 37.20 40.00
2024-03-28 125 40.00 40.00 0.00 37.20 40.00
2024-03-27 8 40.00 40.00 0.01 37.20 40.00
2024-03-26 46 39.99 39.99 2.78 37.20 40.00
2024-03-25 0 37.21 37.21 0.00 37.20 40.00
2024-03-22 0 37.21 37.21 0.00 37.20 40.00
2024-03-21 0 37.21 37.21 0.00 37.20 40.00
2024-03-20 0 37.21 37.21 0.00 37.20 40.00
2024-03-19 2,181 37.21 37.21 -0.89 37.20 40.00
2024-03-18 6,390 37.00 38.10 -1.85 37.21 40.00
2024-03-15 2,471 39.95 39.95 -0.05 38.40 40.00
2024-03-14 0 40.00 40.00 0.00 39.95 40.00
2024-03-13 0 40.00 40.00 0.00 38.40 40.00
2024-03-12 5 40.00 40.00 0.00 38.40 40.00
2024-03-11 6 40.00 40.00 0.00 38.40 40.00
2024-03-08 629 40.00 40.00 0.00 38.40 40.00
2024-03-07 199 40.00 40.00 0.00 38.40 40.00
2024-03-06 29 40.00 40.00 0.00 38.40 40.00
2024-03-05 0 40.00 40.00 0.00 38.40 40.00
2024-03-04 3 40.00 40.00 0.00 38.40 40.00
2024-03-01 0 40.00 40.00 0.00 38.40 40.00
2024-02-29 27 40.00 40.00 0.00 38.40 40.00
2024-02-28 0 40.00 40.00 0.00 38.40 40.00
2024-02-27 225 40.00 40.00 1.74 38.40 40.00
2024-02-26 0 38.26 38.26 0.00 38.40 40.00
2024-02-23 0 38.26 38.26 0.00 38.26 40.00
2024-02-22 0 38.26 38.26 0.00 38.26 40.00
2024-02-21 200 38.26 38.26 0.00 38.26 40.00
2024-02-20 0 40.00 38.26 0.00 37.51 40.00
2024-02-19 861 40.00 38.26 -1.74 37.51 40.00
2024-02-16 370 40.00 40.00 0.00 37.51 40.00
2024-02-15 750 40.00 40.00 2.50 37.51 40.00
2024-02-13 7,102 37.50 37.50 -1.75 37.51 40.00
2024-02-12 1,388 40.00 39.25 -0.75 37.51 40.00
2024-02-09 0 40.00 40.00 0.00 37.51 40.00
2024-02-08 0 40.00 40.00 0.00 39.00 40.00
2024-02-07 10 40.00 40.00 0.00 39.00 40.00
2024-02-06 900 40.00 40.00 1.00 39.00 40.00
2024-02-05 1,007 39.00 39.00 -1.00 39.00 40.00
2024-02-02 10 40.00 40.00 0.83 37.51 40.00
2024-02-01 2,371 40.00 39.17 1.18 37.50 40.00
2024-01-31 0 37.99 37.99 0.00 37.50 38.55
2024-01-30 250 37.99 37.99 -0.01 37.50 38.55
2024-01-29 94 38.00 38.00 0.49 38.00 38.55
2024-01-26 167 37.51 37.51 -0.03 37.50 38.55
2024-01-25 0 37.54 37.54 0.00 37.51 38.55
2024-01-24 0 37.54 37.54 0.00 37.54 38.55
2024-01-23 6,641 37.54 37.54 -0.13 37.54 38.55
2024-01-22 5,209 38.55 37.67 -2.33 37.54 38.55
2024-01-19 0 40.00 40.00 0.00 38.00 40.00
2024-01-18 10 40.00 40.00 2.49 38.00 40.00
2024-01-17 2,724 37.51 37.51 0.00 38.00 40.00
2024-01-16 0 37.51 37.51 0.00 37.52 40.00
2024-01-15 65 37.51 37.51 -0.08 37.51 40.00
2024-01-12 0 37.50 37.59 0.00 37.51 40.00
2024-01-11 11,853 37.50 37.59 -0.92 37.51 40.00
2024-01-10 0 40.00 38.51 0.00 38.01 40.00
2024-01-09 400 40.00 38.51 0.49 38.01 40.00
2024-01-08 17 38.02 38.02 -0.80 38.02 40.00
2024-01-05 1,347 38.02 38.82 1.82 38.02 40.00
2024-01-04 0 37.00 37.00 0.00 38.02 40.00
2024-01-03 29,286 37.00 37.00 -3.00 37.00 40.00
2024-01-02 3,293 40.00 40.00 0.53 37.00 40.00
2023-12-29 1,148 42.10 39.47 0.47 40.00 42.10
2023-12-28 25 39.00 39.00 -1.00 36.01 39.00
2023-12-27 820 40.00 40.00 -0.87 39.32 40.00
2023-12-22 5,795 42.10 40.87 1.37 39.32 40.00
2023-12-21 43 39.50 39.50 0.00 39.32 39.50
2023-12-20 2,775 39.50 39.50 0.00 39.32 39.50
2023-12-19 4 39.50 39.50 0.18 39.32 39.50
2023-12-18 673 39.00 39.32 0.32 39.00 40.04
2023-12-15 13,016 39.00 39.00 1.13 39.00 40.03
2023-12-14 1,522 35.20 37.87 1.17 35.21 39.50
2023-12-13 877 39.00 36.70 -2.80 39.00 39.50
2023-12-12 500 39.50 39.50 3.50 36.00 39.50
2023-12-11 0 36.00 36.00 0.00 36.00 39.50
2023-12-08 51 36.00 36.00 0.80 36.00 39.50
2023-12-07 0 35.20 35.20 0.00 36.00 39.50
2023-12-06 600 35.20 35.20 0.00 35.20 39.50
2023-12-05 860 35.20 35.20 -4.27 35.20 39.50
2023-12-04 0 39.50 39.47 0.00 35.20 39.50
2023-12-01 221 39.50 39.47 3.47 35.19 39.50
2023-11-30 434 36.00 36.00 -3.41 35.10 39.49
2023-11-29 881 39.50 39.41 1.13 35.10 39.50
2023-11-28 20 36.00 38.28 0.87 36.00 39.50
2023-11-27 654 36.00 37.41 -2.09 36.00 39.50
2023-11-24 3,625 39.50 39.50 3.25 36.00 39.50
2023-11-23 100 36.25 36.25 0.36 36.00 39.50
2023-11-22 1,088 38.50 35.89 -0.74 36.00 38.50
2023-11-21 450 36.51 36.63 -1.87 36.00 38.50
2023-11-20 0 38.50 38.50 0.00 36.71 38.50
2023-11-17 6,325 38.50 38.50 0.16 36.70 38.50
2023-11-16 1,478 38.49 38.34 0.02 37.00 38.50
2023-11-15 1,557 38.50 38.32 1.45 37.00 38.50
2023-11-14 4,293 36.50 36.87 0.87 36.51 38.49
2023-11-13 15,761 36.00 36.00 2.50 36.50 39.00
2023-11-10 210 33.50 33.50 -2.68 33.52 39.00
2023-11-09 31,239 36.00 36.18 -3.87 33.50 36.00
2023-11-08 12 40.05 40.05 0.00 36.25 40.05
2023-11-07 123 40.05 40.05 0.00 36.25 40.05
2023-11-06 378 40.05 40.05 0.00 36.25 40.05
2023-11-03 10 40.05 40.05 0.00 36.25 40.05
2023-11-02 261 40.05 40.05 1.99 36.25 40.05
2023-11-01 0 40.05 38.06 0.00 36.25 40.05
2023-10-31 456 40.05 38.06 -1.94 36.22 40.05
2023-10-30 325 40.05 40.00 -0.04 36.22 40.05
2023-10-27 1,182 40.05 40.04 0.62 36.22 40.05
2023-10-26 7,359 40.00 39.42 1.61 36.30 40.00
2023-10-25 0 39.50 37.81 0.00 36.22 39.50
2023-10-24 2,789 39.50 37.81 1.60 36.22 39.50
2023-10-23 5,961 36.20 36.21 -0.38 36.20 39.50
2023-10-20 8,484 36.20 36.59 -2.91 36.20 39.50
2023-10-19 40 39.50 39.50 0.00 36.20 39.50
2023-10-18 3,398 39.50 39.50 0.46 36.20 39.50
2023-10-17 577 39.50 39.04 -0.46 36.22 39.50
2023-10-13 1,663 39.50 39.50 3.00 35.90 39.50
2023-10-12 500 36.50 36.50 -3.00 35.50 39.50
2023-10-11 2,977 39.50 39.50 7.26 36.50 39.50
2023-10-10 1,256 31.50 32.24 1.62 33.00 39.50
2023-10-09 25,521 30.00 30.62 -6.96 31.35 39.50
2023-10-06 5,835 39.00 37.58 -1.42 37.10 39.50
2023-10-05 300 39.00 39.00 1.80 37.20 39.00
2023-10-04 0 37.20 37.20 0.00 37.20 39.00
2023-10-03 106 37.20 37.20 -2.54 37.20 39.00
2023-10-02 2,934 39.00 39.74 -0.25 37.20 39.00
2023-09-29 4,472 40.00 39.99 0.00 40.00 40.48
2023-09-28 13 39.99 39.99 0.81 37.05 39.99
2023-09-27 172 37.00 39.18 0.28 37.01 39.99
2023-09-26 0 38.90 38.90 0.00 37.00 38.90
2023-09-25 0 38.90 38.90 0.00 37.09 38.90
2023-09-22 12 38.90 38.90 1.90 37.00 38.90
2023-09-21 2,320 37.00 37.00 -1.90 35.00 38.90
2023-09-20 0 38.90 38.90 0.00 37.03 38.90
2023-09-19 1 38.90 38.90 1.87 37.03 38.90
2023-09-18 99 37.01 37.03 0.00 37.01 38.90
2023-09-15 0 37.00 37.03 0.00 37.01 39.00
2023-09-14 0 37.00 37.03 0.00 37.01 39.00
2023-09-13 0 37.00 37.03 0.00 37.01 39.00
2023-09-12 16,143 37.00 37.03 0.73 37.01 39.00
2023-09-11 0 35.00 36.30 0.00 38.00 39.00
2023-09-08 0 35.00 36.30 0.00 38.00 39.00
2023-09-07 0 35.00 36.30 0.00 38.00 39.00
2023-09-06 3,572 35.00 36.30 -0.06 38.00 39.00
2023-09-05 120 36.36 36.36 1.26 36.40 39.00
2023-09-04 26,000 35.00 35.10 -3.90 36.05 39.00
2023-09-01 95 39.00 39.00 0.09 36.51 39.00
2023-08-31 0 39.00 38.91 0.00 36.51 39.00
2023-08-30 1,403 39.00 38.91 0.88 36.51 39.00
2023-08-29 0 36.36 38.03 0.00 36.50 39.00
2023-08-28 5,460 36.36 38.03 -3.07 36.50 39.00
2023-08-25 220 41.10 41.10 -0.01 36.35 39.00
2023-08-24 4,648 40.00 41.11 -0.84 36.35 41.95
2023-08-23 0 41.94 41.95 0.00 36.35 41.94
2023-08-22 3,366 41.94 41.95 4.66 37.35 41.95
2023-08-21 710 41.95 37.29 1.05 37.00 41.95
2023-08-18 500 36.00 36.24 -5.70 36.06 41.95
2023-08-17 1,000 41.94 41.94 0.00 36.30 41.95
2023-08-16 977 41.95 41.94 0.00 36.30 41.94
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 2,161 38.00 37.54 -3.24 36.50 40.75
2024-08-14 5 40.78 40.78 4.78 36.50 40.75
2024-08-13 10,258 35.90 36.00 -0.29 36.50 40.78
2024-08-12 0 35.70 36.29 0.00 35.00 40.79
2024-08-09 12,571 35.70 36.29 0.28 35.00 40.88
2024-08-08 100 36.01 36.01 -4.88 36.01 40.87
2024-08-07 227 40.89 40.89 4.84 36.01 40.88
2024-08-05 44,180 35.50 36.05 -4.93 36.00 40.89
2024-08-02 3 40.98 40.98 0.00 37.50 40.98
2024-07-31 49 40.98 40.98 3.98 37.50 40.98
2024-07-30 2,160 37.00 37.00 -0.08 37.00 40.99
2024-07-29 2,142 40.53 37.08 -0.83 37.01 40.53
2024-07-26 0 37.00 37.91 0.00 37.01 40.54
2024-07-25 5,251 37.00 37.91 -1.58 37.01 40.54
2024-07-24 1,683 40.55 39.49 -1.47 39.00 40.54
2024-07-23 1,233 40.90 40.96 3.72 40.00 40.90
2024-07-22 1,080 37.20 37.24 -3.75 37.21 40.98
2024-07-19 427 40.99 40.99 0.01 37.21 40.99
2024-07-18 165 40.98 40.98 3.38 37.21 40.99
2024-07-17 0 37.60 37.60 0.00 37.60 40.98
2024-07-16 0 37.60 37.60 0.00 37.60 40.98
2024-07-15 0 37.60 37.60 0.00 37.60 40.98
2024-07-12 6 37.60 37.60 -3.38 37.60 40.98
2024-07-11 34 40.98 40.98 3.06 37.50 40.98
2024-07-10 878 37.10 37.92 0.86 37.10 40.98
2024-07-09 1,070 37.06 37.06 -2.94 37.10 40.98
2024-07-08 1,901 40.00 40.00 2.99 37.06 40.99
2024-07-05 0 37.01 37.01 0.00 37.06 40.00
2024-07-04 375 37.01 37.01 -2.99 37.06 40.00
2024-07-02 2,805 40.00 40.00 0.00 37.01 40.00
2024-07-01 3 40.00 40.00 0.00 37.20 40.00
2024-06-28 291 40.00 40.00 0.94 37.20 40.00
2024-06-27 0 37.01 39.06 0.00 37.01 40.00
2024-06-26 1,711 37.01 39.06 1.93 37.01 41.00
2024-06-25 3,257 37.01 37.13 -4.87 37.01 41.00
2024-06-24 352 42.00 42.00 3.13 37.10 42.00
2024-06-21 2,975 37.00 38.87 -0.50 37.00 42.00
2024-06-20 0 42.00 39.37 0.00 38.75 42.00
2024-06-19 2,932 42.00 39.37 -1.16 38.75 42.00
2024-06-18 636 40.50 40.53 1.75 38.75 42.00
2024-06-17 1,000 38.78 38.78 0.00 38.78 42.00
2024-06-14 2,500 38.78 38.78 0.00 38.78 42.00
2024-06-13 0 38.78 38.78 0.00 38.78 41.00
2024-06-12 663 38.78 38.78 0.01 38.78 41.00
2024-06-11 0 38.76 38.77 0.00 38.76 41.00
2024-06-10 3,609 38.76 38.77 -0.28 38.75 41.00
2024-06-07 0 40.00 39.05 0.00 38.80 41.00
2024-06-06 0 40.00 39.05 0.00 38.80 41.00
2024-06-05 5,851 40.00 39.05 0.27 38.75 41.00
2024-06-04 15,896 38.75 38.78 -0.62 38.75 40.00
2024-06-03 2,818 39.40 39.40 0.00 38.75 39.40
2024-05-31 50 39.40 39.40 0.10 38.75 39.40
2024-05-30 546 39.00 39.30 2.03 39.00 39.40
2024-05-29 2,325 39.40 37.27 0.12 39.00 39.40
2024-05-28 30,283 37.00 37.15 -2.85 37.00 39.40
2024-05-27 2,436 40.00 40.00 0.35 39.40 40.00
2024-05-24 3,426 39.40 39.65 0.12 39.40 40.00
2024-05-22 867 39.60 39.53 0.49 39.40 40.00
2024-05-21 200 39.04 39.04 0.00 39.04 39.50
2024-05-20 882 38.60 39.04 -0.46 38.50 39.50
2024-05-17 100 39.50 39.50 -0.49 37.03 39.50
2024-05-16 7 39.99 39.99 2.65 37.03 39.99
2024-05-15 0 39.99 37.34 0.00 37.03 39.99
2024-05-14 0 39.99 37.34 0.00 37.03 39.99
2024-05-13 0 39.99 37.34 0.00 37.03 39.99
2024-05-10 10,007 39.99 37.34 -2.65 37.02 39.99
2024-05-09 27 39.99 39.99 0.00 38.00 39.99
2024-05-08 1,210 39.99 39.99 0.04 38.00 39.99
2024-05-07 0 39.90 39.95 0.00 38.00 39.99
2024-05-06 451 39.90 39.95 -0.04 38.00 39.99
2024-05-03 0 39.99 39.99 0.00 37.20 39.99
2024-05-02 298 39.99 39.99 2.48 37.20 39.99
2024-05-01 161 37.20 37.51 -2.48 37.20 39.99
2024-04-30 20 39.99 39.99 2.79 37.20 39.99
2024-04-29 214 37.20 37.20 -2.79 37.20 39.99
2024-04-26 3 39.99 39.99 0.00 37.20 39.99
2024-04-25 0 39.99 39.99 0.00 37.20 39.99
2024-04-24 0 39.99 39.99 0.00 37.20 40.00
2024-04-23 0 39.99 39.99 0.00 37.18 40.00
2024-04-22 7 39.99 39.99 2.81 37.18 39.99
2024-04-19 529 37.02 37.18 -2.81 37.02 39.99
2024-04-18 11 39.99 39.99 0.00 37.02 39.99
2024-04-17 33 39.99 39.99 -0.01 37.02 39.99
2024-04-16 12 40.00 40.00 0.00 37.02 39.99
2024-04-15 0 40.00 40.00 0.00 37.01 40.00
2024-04-12 107 40.00 40.00 0.00 37.01 40.00
2024-04-11 6 40.00 40.00 0.00 37.03 40.00
2024-04-10 1 40.00 40.00 2.97 37.03 40.00
2024-04-09 0 37.00 37.03 0.00 37.00 40.00
2024-04-08 15,101 37.00 37.03 -2.97 37.00 40.00
2024-04-05 2 40.00 40.00 0.17 39.83 40.00
2024-04-04 117 37.51 39.83 2.33 37.51 40.00
2024-04-03 3,031 37.00 37.50 -2.50 38.00 40.00
2024-04-02 0 40.00 40.00 0.00 37.20 40.00
2024-03-28 125 40.00 40.00 0.00 37.20 40.00
2024-03-27 8 40.00 40.00 0.01 37.20 40.00
2024-03-26 46 39.99 39.99 2.78 37.20 40.00
2024-03-25 0 37.21 37.21 0.00 37.20 40.00
2024-03-22 0 37.21 37.21 0.00 37.20 40.00
2024-03-21 0 37.21 37.21 0.00 37.20 40.00
2024-03-20 0 37.21 37.21 0.00 37.20 40.00
2024-03-19 2,181 37.21 37.21 -0.89 37.20 40.00
2024-03-18 6,390 37.00 38.10 -1.85 37.21 40.00
2024-03-15 2,471 39.95 39.95 -0.05 38.40 40.00
2024-03-14 0 40.00 40.00 0.00 39.95 40.00
2024-03-13 0 40.00 40.00 0.00 38.40 40.00
2024-03-12 5 40.00 40.00 0.00 38.40 40.00
2024-03-11 6 40.00 40.00 0.00 38.40 40.00
2024-03-08 629 40.00 40.00 0.00 38.40 40.00
2024-03-07 199 40.00 40.00 0.00 38.40 40.00
2024-03-06 29 40.00 40.00 0.00 38.40 40.00
2024-03-05 0 40.00 40.00 0.00 38.40 40.00
2024-03-04 3 40.00 40.00 0.00 38.40 40.00
2024-03-01 0 40.00 40.00 0.00 38.40 40.00
2024-02-29 27 40.00 40.00 0.00 38.40 40.00
2024-02-28 0 40.00 40.00 0.00 38.40 40.00
2024-02-27 225 40.00 40.00 1.74 38.40 40.00
2024-02-26 0 38.26 38.26 0.00 38.40 40.00
2024-02-23 0 38.26 38.26 0.00 38.26 40.00
2024-02-22 0 38.26 38.26 0.00 38.26 40.00
2024-02-21 200 38.26 38.26 0.00 38.26 40.00
2024-02-20 0 40.00 38.26 0.00 37.51 40.00
2024-02-19 861 40.00 38.26 -1.74 37.51 40.00
2024-02-16 370 40.00 40.00 0.00 37.51 40.00
2024-02-15 750 40.00 40.00 2.50 37.51 40.00
2024-02-13 7,102 37.50 37.50 -1.75 37.51 40.00
2024-02-12 1,388 40.00 39.25 -0.75 37.51 40.00
2024-02-09 0 40.00 40.00 0.00 37.51 40.00
2024-02-08 0 40.00 40.00 0.00 39.00 40.00
2024-02-07 10 40.00 40.00 0.00 39.00 40.00
2024-02-06 900 40.00 40.00 1.00 39.00 40.00
2024-02-05 1,007 39.00 39.00 -1.00 39.00 40.00
2024-02-02 10 40.00 40.00 0.83 37.51 40.00
2024-02-01 2,371 40.00 39.17 1.18 37.50 40.00
2024-01-31 0 37.99 37.99 0.00 37.50 38.55
2024-01-30 250 37.99 37.99 -0.01 37.50 38.55
2024-01-29 94 38.00 38.00 0.49 38.00 38.55
2024-01-26 167 37.51 37.51 -0.03 37.50 38.55
2024-01-25 0 37.54 37.54 0.00 37.51 38.55
2024-01-24 0 37.54 37.54 0.00 37.54 38.55
2024-01-23 6,641 37.54 37.54 -0.13 37.54 38.55
2024-01-22 5,209 38.55 37.67 -2.33 37.54 38.55
2024-01-19 0 40.00 40.00 0.00 38.00 40.00
2024-01-18 10 40.00 40.00 2.49 38.00 40.00
2024-01-17 2,724 37.51 37.51 0.00 38.00 40.00
2024-01-16 0 37.51 37.51 0.00 37.52 40.00
2024-01-15 65 37.51 37.51 -0.08 37.51 40.00
2024-01-12 0 37.50 37.59 0.00 37.51 40.00
2024-01-11 11,853 37.50 37.59 -0.92 37.51 40.00
2024-01-10 0 40.00 38.51 0.00 38.01 40.00
2024-01-09 400 40.00 38.51 0.49 38.01 40.00
2024-01-08 17 38.02 38.02 -0.80 38.02 40.00
2024-01-05 1,347 38.02 38.82 1.82 38.02 40.00
2024-01-04 0 37.00 37.00 0.00 38.02 40.00
2024-01-03 29,286 37.00 37.00 -3.00 37.00 40.00
2024-01-02 3,293 40.00 40.00 0.53 37.00 40.00
2023-12-29 1,148 42.10 39.47 0.47 40.00 42.10
2023-12-28 25 39.00 39.00 -1.00 36.01 39.00
2023-12-27 820 40.00 40.00 -0.87 39.32 40.00
2023-12-22 5,795 42.10 40.87 1.37 39.32 40.00
2023-12-21 43 39.50 39.50 0.00 39.32 39.50
2023-12-20 2,775 39.50 39.50 0.00 39.32 39.50
2023-12-19 4 39.50 39.50 0.18 39.32 39.50
2023-12-18 673 39.00 39.32 0.32 39.00 40.04
2023-12-15 13,016 39.00 39.00 1.13 39.00 40.03
2023-12-14 1,522 35.20 37.87 1.17 35.21 39.50
2023-12-13 877 39.00 36.70 -2.80 39.00 39.50
2023-12-12 500 39.50 39.50 3.50 36.00 39.50
2023-12-11 0 36.00 36.00 0.00 36.00 39.50
2023-12-08 51 36.00 36.00 0.80 36.00 39.50
2023-12-07 0 35.20 35.20 0.00 36.00 39.50
2023-12-06 600 35.20 35.20 0.00 35.20 39.50
2023-12-05 860 35.20 35.20 -4.27 35.20 39.50
2023-12-04 0 39.50 39.47 0.00 35.20 39.50
2023-12-01 221 39.50 39.47 3.47 35.19 39.50
2023-11-30 434 36.00 36.00 -3.41 35.10 39.49
2023-11-29 881 39.50 39.41 1.13 35.10 39.50
2023-11-28 20 36.00 38.28 0.87 36.00 39.50
2023-11-27 654 36.00 37.41 -2.09 36.00 39.50
2023-11-24 3,625 39.50 39.50 3.25 36.00 39.50
2023-11-23 100 36.25 36.25 0.36 36.00 39.50
2023-11-22 1,088 38.50 35.89 -0.74 36.00 38.50
2023-11-21 450 36.51 36.63 -1.87 36.00 38.50
2023-11-20 0 38.50 38.50 0.00 36.71 38.50
2023-11-17 6,325 38.50 38.50 0.16 36.70 38.50
2023-11-16 1,478 38.49 38.34 0.02 37.00 38.50
2023-11-15 1,557 38.50 38.32 1.45 37.00 38.50
2023-11-14 4,293 36.50 36.87 0.87 36.51 38.49
2023-11-13 15,761 36.00 36.00 2.50 36.50 39.00
2023-11-10 210 33.50 33.50 -2.68 33.52 39.00
2023-11-09 31,239 36.00 36.18 -3.87 33.50 36.00
2023-11-08 12 40.05 40.05 0.00 36.25 40.05
2023-11-07 123 40.05 40.05 0.00 36.25 40.05
2023-11-06 378 40.05 40.05 0.00 36.25 40.05
2023-11-03 10 40.05 40.05 0.00 36.25 40.05
2023-11-02 261 40.05 40.05 1.99 36.25 40.05
2023-11-01 0 40.05 38.06 0.00 36.25 40.05
2023-10-31 456 40.05 38.06 -1.94 36.22 40.05
2023-10-30 325 40.05 40.00 -0.04 36.22 40.05
2023-10-27 1,182 40.05 40.04 0.62 36.22 40.05
2023-10-26 7,359 40.00 39.42 1.61 36.30 40.00
2023-10-25 0 39.50 37.81 0.00 36.22 39.50
2023-10-24 2,789 39.50 37.81 1.60 36.22 39.50
2023-10-23 5,961 36.20 36.21 -0.38 36.20 39.50
2023-10-20 8,484 36.20 36.59 -2.91 36.20 39.50
2023-10-19 40 39.50 39.50 0.00 36.20 39.50
2023-10-18 3,398 39.50 39.50 0.46 36.20 39.50
2023-10-17 577 39.50 39.04 -0.46 36.22 39.50
2023-10-13 1,663 39.50 39.50 3.00 35.90 39.50
2023-10-12 500 36.50 36.50 -3.00 35.50 39.50
2023-10-11 2,977 39.50 39.50 7.26 36.50 39.50
2023-10-10 1,256 31.50 32.24 1.62 33.00 39.50
2023-10-09 25,521 30.00 30.62 -6.96 31.35 39.50
2023-10-06 5,835 39.00 37.58 -1.42 37.10 39.50
2023-10-05 300 39.00 39.00 1.80 37.20 39.00
2023-10-04 0 37.20 37.20 0.00 37.20 39.00
2023-10-03 106 37.20 37.20 -2.54 37.20 39.00
2023-10-02 2,934 39.00 39.74 -0.25 37.20 39.00
2023-09-29 4,472 40.00 39.99 0.00 40.00 40.48
2023-09-28 13 39.99 39.99 0.81 37.05 39.99
2023-09-27 172 37.00 39.18 0.28 37.01 39.99
2023-09-26 0 38.90 38.90 0.00 37.00 38.90
2023-09-25 0 38.90 38.90 0.00 37.09 38.90
2023-09-22 12 38.90 38.90 1.90 37.00 38.90
2023-09-21 2,320 37.00 37.00 -1.90 35.00 38.90
2023-09-20 0 38.90 38.90 0.00 37.03 38.90
2023-09-19 1 38.90 38.90 1.87 37.03 38.90
2023-09-18 99 37.01 37.03 0.00 37.01 38.90
2023-09-15 0 37.00 37.03 0.00 37.01 39.00
2023-09-14 0 37.00 37.03 0.00 37.01 39.00
2023-09-13 0 37.00 37.03 0.00 37.01 39.00
2023-09-12 16,143 37.00 37.03 0.73 37.01 39.00
2023-09-11 0 35.00 36.30 0.00 38.00 39.00
2023-09-08 0 35.00 36.30 0.00 38.00 39.00
2023-09-07 0 35.00 36.30 0.00 38.00 39.00
2023-09-06 3,572 35.00 36.30 -0.06 38.00 39.00
2023-09-05 120 36.36 36.36 1.26 36.40 39.00
2023-09-04 26,000 35.00 35.10 -3.90 36.05 39.00
2023-09-01 95 39.00 39.00 0.09 36.51 39.00
2023-08-31 0 39.00 38.91 0.00 36.51 39.00
2023-08-30 1,403 39.00 38.91 0.88 36.51 39.00
2023-08-29 0 36.36 38.03 0.00 36.50 39.00
2023-08-28 5,460 36.36 38.03 -3.07 36.50 39.00
2023-08-25 220 41.10 41.10 -0.01 36.35 39.00
2023-08-24 4,648 40.00 41.11 -0.84 36.35 41.95
2023-08-23 0 41.94 41.95 0.00 36.35 41.94
2023-08-22 3,366 41.94 41.95 4.66 37.35 41.95
2023-08-21 710 41.95 37.29 1.05 37.00 41.95
2023-08-18 500 36.00 36.24 -5.70 36.06 41.95
2023-08-17 1,000 41.94 41.94 0.00 36.30 41.95
2023-08-16 977 41.95 41.94 0.00 36.30 41.94
Select Stock
Prev. Closing Price $40.78
Open $37.54
Bid $36.50
Ask $40.75
Volume Traded 2,161
Last Traded $38.00
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us