Search
Close this search box.

Price History

DOLPHIN COVE LIMITED (DCOVE)

July 12, 2023 through July 11, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-11 18,364 23.50 23.22 -0.04 23.21 23.50
2024-07-10 9,320 23.50 23.26 -0.25 23.21 23.50
2024-07-09 8,743 23.25 23.51 0.27 23.22 23.25
2024-07-08 3,017 23.40 23.24 0.00 23.22 23.40
2024-07-05 9,436 23.24 23.24 0.00 23.22 23.28
2024-07-04 1,718 23.03 23.24 0.21 23.03 23.24
2024-07-02 17,982 23.22 23.03 -0.18 22.00 23.22
2024-07-01 21,950 23.20 23.21 -0.01 22.20 23.20
2024-06-28 2,511 23.24 23.22 0.09 22.00 23.24
2024-06-27 839 23.25 23.13 -0.07 22.51 23.26
2024-06-26 9,235 23.26 23.20 -0.07 22.51 23.26
2024-06-25 2,521 23.25 23.27 0.02 23.25 23.29
2024-06-24 5,852 23.20 23.25 -0.08 23.00 23.20
2024-06-21 2,672 23.30 23.33 0.07 22.52 23.30
2024-06-20 3,349 23.26 23.26 0.26 21.03 23.26
2024-06-19 323 23.00 23.00 1.76 21.01 23.00
2024-06-18 5,040 21.20 21.24 -1.76 21.00 23.00
2024-06-17 7,768 23.00 23.00 1.98 22.80 23.00
2024-06-14 8,499 22.50 21.02 0.59 22.50 22.99
2024-06-13 17,044 19.50 20.43 -1.10 19.25 23.00
2024-06-12 78,303 21.80 21.53 -0.48 21.00 21.80
2024-06-11 2,170 21.81 22.01 0.24 21.81 23.50
2024-06-10 6,721 21.81 21.77 -1.38 21.81 23.50
2024-06-07 4,008 22.50 23.15 -0.36 22.15 23.80
2024-06-06 328 22.50 23.51 0.50 23.00 23.80
2024-06-05 57,000 23.00 23.01 -0.76 22.08 24.00
2024-06-04 6,552 23.50 23.77 -0.89 23.30 24.28
2024-06-03 18,663 24.00 24.66 -0.23 23.90 24.49
2024-05-31 60,250 24.85 24.89 0.47 23.62 24.88
2024-05-30 15,541 24.90 24.42 -0.27 24.45 24.89
2024-05-29 62,381 24.95 24.69 0.75 23.92 24.95
2024-05-28 49,317 24.98 23.94 1.10 23.60 24.98
2024-05-27 59,960 23.65 22.84 1.15 23.55 23.64
2024-05-24 28,721 22.50 21.69 0.44 22.45 22.50
2024-05-22 17,677 21.90 21.25 -0.88 21.30 21.90
2024-05-21 7,986 22.69 22.13 0.07 21.20 22.69
2024-05-20 89,551 22.69 22.06 0.57 21.20 22.69
2024-05-17 1,509 21.50 21.49 0.49 21.00 21.70
2024-05-16 3,420 21.00 21.00 0.66 21.00 21.80
2024-05-15 7,588 21.00 20.34 -0.56 20.00 21.00
2024-05-14 5,776 21.00 20.90 -0.10 20.00 21.00
2024-05-13 1,578 21.00 21.00 0.00 20.40 21.00
2024-05-10 1,719 21.00 21.00 0.60 20.40 21.00
2024-05-09 2,437 19.98 20.40 -0.13 20.00 21.00
2024-05-08 1,117 21.00 20.53 0.49 19.98 21.00
2024-05-07 29,377 21.00 20.04 0.01 19.90 21.00
2024-05-06 1,460 20.03 20.03 0.11 20.10 21.00
2024-05-03 1,171 20.03 19.92 -0.06 19.90 20.03
2024-05-02 36,412 19.90 19.98 0.02 19.80 20.03
2024-05-01 979 19.95 19.96 0.73 19.95 19.96
2024-04-30 6,807 19.00 19.23 -0.75 19.90 19.98
2024-04-29 2,626 19.98 19.98 0.01 19.20 19.98
2024-04-26 785 19.97 19.97 0.15 19.20 19.97
2024-04-25 83 19.00 19.82 0.05 19.00 19.96
2024-04-24 5,864 18.60 19.77 1.20 19.00 19.97
2024-04-23 19,596 19.20 18.57 -1.19 19.00 19.75
2024-04-22 2,492 19.76 19.76 0.26 19.50 19.76
2024-04-19 6,983 19.50 19.50 -0.26 19.41 19.76
2024-04-18 331 19.76 19.76 0.00 19.72 19.76
2024-04-17 14 19.76 19.76 0.00 19.72 19.76
2024-04-16 598 19.76 19.76 0.00 19.72 19.76
2024-04-15 7,244 19.76 19.76 0.01 19.72 19.76
2024-04-12 5,269 19.76 19.75 0.05 19.71 19.76
2024-04-11 134 19.70 19.70 0.00 19.70 19.76
2024-04-10 201 19.70 19.70 0.00 19.60 19.76
2024-04-09 3,178 19.70 19.70 0.20 19.41 19.70
2024-04-08 6,648 19.41 19.50 0.10 19.00 19.60
2024-04-05 6,373 19.40 19.40 0.00 19.00 19.40
2024-04-04 320 19.39 19.40 0.06 18.98 19.39
2024-04-03 525 18.98 19.34 -0.06 18.98 19.40
2024-04-02 3,115 19.40 19.40 0.46 18.91 19.40
2024-03-28 7,128 18.75 18.94 -0.36 18.55 19.40
2024-03-27 3,252 19.40 19.30 0.51 19.20 19.40
2024-03-26 17,143 18.50 18.79 -0.64 18.50 19.49
2024-03-25 321 19.31 19.43 -0.24 19.31 19.49
2024-03-22 4,830 19.70 19.67 0.17 19.31 19.70
2024-03-21 54,424 19.50 19.50 -0.19 19.31 19.70
2024-03-20 1,829 19.78 19.69 0.19 19.50 19.78
2024-03-19 300 19.50 19.50 -0.13 19.20 19.80
2024-03-18 1,680 19.89 19.63 -0.32 19.20 19.89
2024-03-15 46 19.95 19.95 0.14 19.50 19.90
2024-03-14 6,681 19.95 19.81 -0.07 19.50 19.95
2024-03-13 7,107 19.85 19.88 -0.03 19.50 19.97
2024-03-12 34,697 19.97 19.91 0.07 19.83 19.97
2024-03-11 6,517 19.89 19.84 -0.06 19.80 19.89
2024-03-08 11,337 19.97 19.90 0.02 19.88 19.90
2024-03-07 2,493 19.80 19.88 0.08 19.40 19.97
2024-03-06 18,853 19.70 19.80 -0.10 19.30 19.97
2024-03-05 17,299 19.97 19.90 0.18 19.30 19.97
2024-03-04 6,146 19.99 19.72 0.52 19.20 20.00
2024-03-01 255,970 19.20 19.20 0.20 19.00 19.64
2024-02-29 33,680 19.64 19.00 0.00 18.97 19.20
2024-02-28 10,957 19.00 19.00 0.01 18.97 19.65
2024-02-27 515 18.98 18.99 0.02 18.81 18.98
2024-02-26 91,260 19.00 18.97 0.17 18.81 19.00
2024-02-23 18,479 18.80 18.80 0.00 18.51 18.80
2024-02-22 11,173 18.80 18.80 0.00 18.50 18.80
2024-02-21 119 18.80 18.80 0.07 18.35 18.80
2024-02-20 856 18.50 18.73 -0.01 18.30 18.95
2024-02-19 862 18.50 18.74 -0.23 18.50 18.95
2024-02-16 2,532 18.97 18.97 0.72 17.80 18.95
2024-02-15 7,290 18.97 18.25 0.30 17.80 18.97
2024-02-13 7,149 18.00 17.95 -0.36 18.00 18.98
2024-02-12 3,094 18.32 18.31 -0.67 17.60 18.32
2024-02-09 285 18.98 18.98 0.38 18.00 18.98
2024-02-08 20,170 18.98 18.60 0.69 18.00 18.97
2024-02-07 33,965 17.52 17.91 -0.75 17.69 18.60
2024-02-06 42,922 19.00 18.66 -0.34 18.03 19.00
2024-02-05 16,404 18.98 19.00 0.03 18.02 19.00
2024-02-02 2,137 19.00 18.97 0.69 18.02 19.00
2024-02-01 120 18.20 18.28 -0.20 18.48 19.00
2024-01-31 18,173 19.00 18.48 -0.12 18.02 19.00
2024-01-30 571 18.60 18.60 0.00 18.50 18.60
2024-01-29 5,280 18.60 18.60 0.00 18.50 18.60
2024-01-26 785 18.60 18.60 -0.40 18.50 19.00
2024-01-25 4,768 19.00 19.00 0.00 18.60 19.00
2024-01-24 8 19.00 19.00 0.00 18.50 19.00
2024-01-23 0 19.00 19.00 0.00 18.50 19.00
2024-01-22 37 19.00 19.00 0.50 18.10 19.00
2024-01-19 4,349 19.50 18.50 0.22 18.01 19.50
2024-01-18 3,030 18.01 18.28 -0.19 18.01 18.50
2024-01-17 1,195 18.20 18.47 -0.03 18.30 18.50
2024-01-16 1,873 18.50 18.50 0.00 18.20 18.50
2024-01-15 21,175 18.50 18.50 0.00 18.20 18.50
2024-01-12 6,400 18.50 18.50 -0.11 18.01 18.50
2024-01-11 3,891 18.50 18.61 0.93 18.01 18.50
2024-01-10 139 18.60 17.68 -0.99 18.60 19.69
2024-01-09 6,045 18.60 18.67 -1.03 17.51 19.70
2024-01-08 2,047 19.70 19.70 1.52 18.50 19.70
2024-01-05 21,625 19.95 18.18 -0.82 18.50 19.95
2024-01-04 33,909 20.00 19.00 0.64 18.40 20.00
2024-01-03 655 19.30 18.36 -1.01 17.80 19.30
2024-01-02 1,635 19.37 19.37 1.76 17.50 19.37
2023-12-29 48,385 18.10 17.61 0.51 17.20 18.75
2023-12-28 11,571 17.10 17.10 0.15 17.00 17.10
2023-12-27 701 17.00 16.95 0.05 16.91 17.10
2023-12-22 4,684 17.14 16.90 0.12 16.97 17.14
2023-12-21 4,782 16.70 16.78 0.26 16.70 16.85
2023-12-20 38,922 16.85 16.52 -0.39 16.30 16.85
2023-12-19 3,293 16.98 16.91 -0.01 16.90 17.00
2023-12-18 35,558 16.55 16.92 -0.03 16.70 17.13
2023-12-15 3,782 17.00 16.95 0.02 16.92 17.00
2023-12-14 1,868 17.00 16.93 -0.07 16.60 17.00
2023-12-13 614 17.00 17.00 0.18 16.81 17.00
2023-12-12 508 17.17 16.82 0.24 16.60 17.14
2023-12-11 1,569 16.57 16.58 -0.82 16.58 17.17
2023-12-08 1,098 17.39 17.40 0.01 17.39 17.40
2023-12-07 797 17.40 17.39 0.83 16.56 17.40
2023-12-06 436 16.53 16.56 -0.05 16.54 17.38
2023-12-05 34,411 16.50 16.61 -0.39 16.50 17.40
2023-12-04 5,430 17.00 17.00 0.26 16.74 17.00
2023-12-01 12,177 16.50 16.74 0.23 16.51 17.88
2023-11-30 12,323 16.50 16.51 -1.34 16.50 17.39
2023-11-29 25 17.85 17.85 -0.04 16.51 17.89
2023-11-28 507 17.90 17.89 1.27 17.85 17.90
2023-11-27 703 17.90 16.62 -1.18 16.51 17.88
2023-11-24 25,910 16.51 17.80 -0.20 16.51 17.98
2023-11-23 27,391 18.00 18.00 0.03 17.55 18.00
2023-11-22 9,829 17.55 17.97 -0.02 17.55 18.00
2023-11-21 32,750 18.00 17.99 0.00 17.55 18.00
2023-11-20 70,821 18.00 17.99 -0.01 17.55 18.00
2023-11-17 62,501 18.00 18.00 -0.94 17.85 18.00
2023-11-16 15,126 17.99 18.94 0.32 17.80 17.99
2023-11-15 9,093 18.70 18.62 1.11 18.00 19.97
2023-11-14 94,211 18.00 17.51 1.16 16.40 18.47
2023-11-13 4,089 15.55 16.35 -0.18 16.35 16.78
2023-11-10 1,640 16.50 16.53 -0.03 16.50 16.80
2023-11-09 55,373 16.50 16.56 1.03 16.50 16.95
2023-11-08 200 15.53 15.53 -0.46 15.52 16.20
2023-11-07 5,420 16.00 15.99 0.49 15.52 16.20
2023-11-06 14,177 15.50 15.50 -0.06 15.51 15.95
2023-11-03 64,924 15.50 15.56 -0.04 15.50 16.00
2023-11-02 100 15.60 15.60 -0.40 15.62 16.00
2023-11-01 5 16.00 16.00 -0.14 15.51 16.00
2023-10-31 8,026 16.00 16.14 -0.06 15.92 16.00
2023-10-30 477 16.20 16.20 0.10 16.03 16.19
2023-10-27 500 16.10 16.10 0.00 16.03 16.20
2023-10-26 441 16.10 16.10 -0.02 16.15 16.20
2023-10-25 527 16.12 16.12 -0.03 16.03 16.15
2023-10-24 8 16.15 16.15 0.13 16.03 16.15
2023-10-23 1,726 16.00 16.02 -0.01 15.92 16.15
2023-10-20 1,000 16.00 16.03 -0.12 15.92 16.15
2023-10-19 4,324 16.15 16.15 -0.05 16.11 16.15
2023-10-18 24 16.20 16.20 0.05 16.15 16.20
2023-10-17 4,613 16.20 16.15 -0.05 16.15 16.20
2023-10-13 1,915 16.20 16.20 0.00 16.15 16.20
2023-10-12 15 16.20 16.20 0.04 16.15 16.20
2023-10-11 801 16.20 16.16 -0.04 16.15 16.20
2023-10-10 1,467 16.38 16.20 0.00 16.11 16.38
2023-10-09 431 16.15 16.20 0.29 16.13 16.33
2023-10-06 78,854 16.13 15.91 -0.26 15.00 16.34
2023-10-05 7,884 16.15 16.17 -0.09 16.14 16.15
2023-10-04 522 16.34 16.26 0.26 16.12 16.34
2023-10-03 1,001 16.01 16.00 -0.01 16.01 16.34
2023-10-02 49,710 16.00 16.01 -0.33 16.00 16.23
2023-09-29 164 16.34 16.34 0.01 16.30 16.34
2023-09-28 863 16.34 16.33 0.17 16.30 16.34
2023-09-27 3,000 16.00 16.16 -0.33 16.30 16.34
2023-09-26 0 16.45 16.49 0.00 16.30 16.39
2023-09-25 962 16.45 16.49 0.10 16.00 16.39
2023-09-22 5,790 16.49 16.39 0.39 16.00 16.49
2023-09-21 100 16.00 16.00 0.00 16.00 16.49
2023-09-20 69,012 16.00 16.00 -0.16 16.00 16.49
2023-09-19 181 16.16 16.16 -0.19 16.15 16.49
2023-09-18 325 16.49 16.35 -0.09 16.06 16.49
2023-09-15 1,260 16.49 16.44 0.16 16.06 16.49
2023-09-14 101,912 16.50 16.28 -0.02 16.15 16.50
2023-09-13 647 16.06 16.30 0.02 16.06 16.50
2023-09-12 833 16.06 16.28 -0.22 16.06 16.50
2023-09-11 49,514 16.50 16.50 0.00 16.06 16.50
2023-09-08 10,116 16.50 16.50 -0.26 16.50 16.78
2023-09-07 2,700 16.06 16.76 -0.22 16.06 16.50
2023-09-06 0 16.98 16.98 0.00 16.03 16.80
2023-09-05 0 16.98 16.98 0.00 16.03 16.80
2023-09-04 5,750 16.98 16.98 0.38 16.50 16.98
2023-09-01 10 16.60 16.60 0.18 16.02 16.95
2023-08-31 4,163 16.01 16.42 -0.18 16.01 16.60
2023-08-30 1,116 16.60 16.60 0.55 16.20 16.60
2023-08-29 1,523,001 16.00 16.05 -0.46 16.20 16.53
2023-08-28 9,046 16.45 16.51 -0.39 16.05 16.60
2023-08-25 5,233 16.51 16.90 0.14 16.50 17.00
2023-08-24 2,100 17.00 16.76 -0.18 16.51 17.00
2023-08-23 13,817 17.00 16.94 -0.06 16.50 17.00
2023-08-22 1,518 17.00 17.00 0.44 16.50 17.00
2023-08-21 1,107 16.50 16.56 -0.43 16.50 16.99
2023-08-18 18,887 17.05 16.99 0.75 16.50 17.00
2023-08-17 16,144 16.50 16.24 0.13 16.50 16.96
2023-08-16 7,132 16.01 16.11 -0.29 16.01 16.22
2023-08-15 14,362 16.02 16.40 0.11 16.03 16.98
2023-08-14 7,414 16.40 16.29 -0.11 16.20 16.50
2023-08-11 613 16.40 16.40 -0.10 16.20 16.50
2023-08-10 1,000 16.50 16.50 0.30 16.20 16.50
2023-08-09 1,500 16.20 16.20 -0.80 16.20 17.00
2023-08-08 1,022 17.00 17.00 0.13 16.20 17.00
2023-08-04 2,464 17.00 16.87 -0.08 16.06 17.00
2023-08-03 41,190 16.02 16.95 -0.04 16.03 16.97
2023-08-02 675 16.98 16.99 0.63 16.02 16.99
2023-07-31 19,144 16.90 16.36 -0.25 16.02 16.94
2023-07-28 828 16.88 16.61 0.01 16.60 16.88
2023-07-27 1,933 16.60 16.60 0.27 16.05 16.60
2023-07-26 20,819 16.05 16.33 0.25 16.05 16.59
2023-07-25 7,552 16.06 16.08 -0.08 16.06 16.60
2023-07-24 4,882 16.00 16.16 0.44 16.05 16.90
2023-07-21 1,578 15.00 15.72 0.11 15.01 16.94
2023-07-20 20,925 16.99 15.61 -0.70 14.64 16.97
2023-07-19 10,004 16.30 16.31 -0.80 16.30 17.09
2023-07-18 26 17.11 17.11 -0.01 16.32 17.11
2023-07-17 1,216 17.12 17.12 0.56 16.30 17.12
2023-07-14 21,107 16.30 16.56 -0.54 16.30 17.11
2023-07-13 6,184 17.05 17.10 0.05 16.70 17.12
2023-07-12 7,031 17.01 17.05 0.04 16.70 17.12
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-11 18,364 23.50 23.22 -0.04 23.21 23.50
2024-07-10 9,320 23.50 23.26 -0.25 23.21 23.50
2024-07-09 8,743 23.25 23.51 0.27 23.22 23.25
2024-07-08 3,017 23.40 23.24 0.00 23.22 23.40
2024-07-05 9,436 23.24 23.24 0.00 23.22 23.28
2024-07-04 1,718 23.03 23.24 0.21 23.03 23.24
2024-07-02 17,982 23.22 23.03 -0.18 22.00 23.22
2024-07-01 21,950 23.20 23.21 -0.01 22.20 23.20
2024-06-28 2,511 23.24 23.22 0.09 22.00 23.24
2024-06-27 839 23.25 23.13 -0.07 22.51 23.26
2024-06-26 9,235 23.26 23.20 -0.07 22.51 23.26
2024-06-25 2,521 23.25 23.27 0.02 23.25 23.29
2024-06-24 5,852 23.20 23.25 -0.08 23.00 23.20
2024-06-21 2,672 23.30 23.33 0.07 22.52 23.30
2024-06-20 3,349 23.26 23.26 0.26 21.03 23.26
2024-06-19 323 23.00 23.00 1.76 21.01 23.00
2024-06-18 5,040 21.20 21.24 -1.76 21.00 23.00
2024-06-17 7,768 23.00 23.00 1.98 22.80 23.00
2024-06-14 8,499 22.50 21.02 0.59 22.50 22.99
2024-06-13 17,044 19.50 20.43 -1.10 19.25 23.00
2024-06-12 78,303 21.80 21.53 -0.48 21.00 21.80
2024-06-11 2,170 21.81 22.01 0.24 21.81 23.50
2024-06-10 6,721 21.81 21.77 -1.38 21.81 23.50
2024-06-07 4,008 22.50 23.15 -0.36 22.15 23.80
2024-06-06 328 22.50 23.51 0.50 23.00 23.80
2024-06-05 57,000 23.00 23.01 -0.76 22.08 24.00
2024-06-04 6,552 23.50 23.77 -0.89 23.30 24.28
2024-06-03 18,663 24.00 24.66 -0.23 23.90 24.49
2024-05-31 60,250 24.85 24.89 0.47 23.62 24.88
2024-05-30 15,541 24.90 24.42 -0.27 24.45 24.89
2024-05-29 62,381 24.95 24.69 0.75 23.92 24.95
2024-05-28 49,317 24.98 23.94 1.10 23.60 24.98
2024-05-27 59,960 23.65 22.84 1.15 23.55 23.64
2024-05-24 28,721 22.50 21.69 0.44 22.45 22.50
2024-05-22 17,677 21.90 21.25 -0.88 21.30 21.90
2024-05-21 7,986 22.69 22.13 0.07 21.20 22.69
2024-05-20 89,551 22.69 22.06 0.57 21.20 22.69
2024-05-17 1,509 21.50 21.49 0.49 21.00 21.70
2024-05-16 3,420 21.00 21.00 0.66 21.00 21.80
2024-05-15 7,588 21.00 20.34 -0.56 20.00 21.00
2024-05-14 5,776 21.00 20.90 -0.10 20.00 21.00
2024-05-13 1,578 21.00 21.00 0.00 20.40 21.00
2024-05-10 1,719 21.00 21.00 0.60 20.40 21.00
2024-05-09 2,437 19.98 20.40 -0.13 20.00 21.00
2024-05-08 1,117 21.00 20.53 0.49 19.98 21.00
2024-05-07 29,377 21.00 20.04 0.01 19.90 21.00
2024-05-06 1,460 20.03 20.03 0.11 20.10 21.00
2024-05-03 1,171 20.03 19.92 -0.06 19.90 20.03
2024-05-02 36,412 19.90 19.98 0.02 19.80 20.03
2024-05-01 979 19.95 19.96 0.73 19.95 19.96
2024-04-30 6,807 19.00 19.23 -0.75 19.90 19.98
2024-04-29 2,626 19.98 19.98 0.01 19.20 19.98
2024-04-26 785 19.97 19.97 0.15 19.20 19.97
2024-04-25 83 19.00 19.82 0.05 19.00 19.96
2024-04-24 5,864 18.60 19.77 1.20 19.00 19.97
2024-04-23 19,596 19.20 18.57 -1.19 19.00 19.75
2024-04-22 2,492 19.76 19.76 0.26 19.50 19.76
2024-04-19 6,983 19.50 19.50 -0.26 19.41 19.76
2024-04-18 331 19.76 19.76 0.00 19.72 19.76
2024-04-17 14 19.76 19.76 0.00 19.72 19.76
2024-04-16 598 19.76 19.76 0.00 19.72 19.76
2024-04-15 7,244 19.76 19.76 0.01 19.72 19.76
2024-04-12 5,269 19.76 19.75 0.05 19.71 19.76
2024-04-11 134 19.70 19.70 0.00 19.70 19.76
2024-04-10 201 19.70 19.70 0.00 19.60 19.76
2024-04-09 3,178 19.70 19.70 0.20 19.41 19.70
2024-04-08 6,648 19.41 19.50 0.10 19.00 19.60
2024-04-05 6,373 19.40 19.40 0.00 19.00 19.40
2024-04-04 320 19.39 19.40 0.06 18.98 19.39
2024-04-03 525 18.98 19.34 -0.06 18.98 19.40
2024-04-02 3,115 19.40 19.40 0.46 18.91 19.40
2024-03-28 7,128 18.75 18.94 -0.36 18.55 19.40
2024-03-27 3,252 19.40 19.30 0.51 19.20 19.40
2024-03-26 17,143 18.50 18.79 -0.64 18.50 19.49
2024-03-25 321 19.31 19.43 -0.24 19.31 19.49
2024-03-22 4,830 19.70 19.67 0.17 19.31 19.70
2024-03-21 54,424 19.50 19.50 -0.19 19.31 19.70
2024-03-20 1,829 19.78 19.69 0.19 19.50 19.78
2024-03-19 300 19.50 19.50 -0.13 19.20 19.80
2024-03-18 1,680 19.89 19.63 -0.32 19.20 19.89
2024-03-15 46 19.95 19.95 0.14 19.50 19.90
2024-03-14 6,681 19.95 19.81 -0.07 19.50 19.95
2024-03-13 7,107 19.85 19.88 -0.03 19.50 19.97
2024-03-12 34,697 19.97 19.91 0.07 19.83 19.97
2024-03-11 6,517 19.89 19.84 -0.06 19.80 19.89
2024-03-08 11,337 19.97 19.90 0.02 19.88 19.90
2024-03-07 2,493 19.80 19.88 0.08 19.40 19.97
2024-03-06 18,853 19.70 19.80 -0.10 19.30 19.97
2024-03-05 17,299 19.97 19.90 0.18 19.30 19.97
2024-03-04 6,146 19.99 19.72 0.52 19.20 20.00
2024-03-01 255,970 19.20 19.20 0.20 19.00 19.64
2024-02-29 33,680 19.64 19.00 0.00 18.97 19.20
2024-02-28 10,957 19.00 19.00 0.01 18.97 19.65
2024-02-27 515 18.98 18.99 0.02 18.81 18.98
2024-02-26 91,260 19.00 18.97 0.17 18.81 19.00
2024-02-23 18,479 18.80 18.80 0.00 18.51 18.80
2024-02-22 11,173 18.80 18.80 0.00 18.50 18.80
2024-02-21 119 18.80 18.80 0.07 18.35 18.80
2024-02-20 856 18.50 18.73 -0.01 18.30 18.95
2024-02-19 862 18.50 18.74 -0.23 18.50 18.95
2024-02-16 2,532 18.97 18.97 0.72 17.80 18.95
2024-02-15 7,290 18.97 18.25 0.30 17.80 18.97
2024-02-13 7,149 18.00 17.95 -0.36 18.00 18.98
2024-02-12 3,094 18.32 18.31 -0.67 17.60 18.32
2024-02-09 285 18.98 18.98 0.38 18.00 18.98
2024-02-08 20,170 18.98 18.60 0.69 18.00 18.97
2024-02-07 33,965 17.52 17.91 -0.75 17.69 18.60
2024-02-06 42,922 19.00 18.66 -0.34 18.03 19.00
2024-02-05 16,404 18.98 19.00 0.03 18.02 19.00
2024-02-02 2,137 19.00 18.97 0.69 18.02 19.00
2024-02-01 120 18.20 18.28 -0.20 18.48 19.00
2024-01-31 18,173 19.00 18.48 -0.12 18.02 19.00
2024-01-30 571 18.60 18.60 0.00 18.50 18.60
2024-01-29 5,280 18.60 18.60 0.00 18.50 18.60
2024-01-26 785 18.60 18.60 -0.40 18.50 19.00
2024-01-25 4,768 19.00 19.00 0.00 18.60 19.00
2024-01-24 8 19.00 19.00 0.00 18.50 19.00
2024-01-23 0 19.00 19.00 0.00 18.50 19.00
2024-01-22 37 19.00 19.00 0.50 18.10 19.00
2024-01-19 4,349 19.50 18.50 0.22 18.01 19.50
2024-01-18 3,030 18.01 18.28 -0.19 18.01 18.50
2024-01-17 1,195 18.20 18.47 -0.03 18.30 18.50
2024-01-16 1,873 18.50 18.50 0.00 18.20 18.50
2024-01-15 21,175 18.50 18.50 0.00 18.20 18.50
2024-01-12 6,400 18.50 18.50 -0.11 18.01 18.50
2024-01-11 3,891 18.50 18.61 0.93 18.01 18.50
2024-01-10 139 18.60 17.68 -0.99 18.60 19.69
2024-01-09 6,045 18.60 18.67 -1.03 17.51 19.70
2024-01-08 2,047 19.70 19.70 1.52 18.50 19.70
2024-01-05 21,625 19.95 18.18 -0.82 18.50 19.95
2024-01-04 33,909 20.00 19.00 0.64 18.40 20.00
2024-01-03 655 19.30 18.36 -1.01 17.80 19.30
2024-01-02 1,635 19.37 19.37 1.76 17.50 19.37
2023-12-29 48,385 18.10 17.61 0.51 17.20 18.75
2023-12-28 11,571 17.10 17.10 0.15 17.00 17.10
2023-12-27 701 17.00 16.95 0.05 16.91 17.10
2023-12-22 4,684 17.14 16.90 0.12 16.97 17.14
2023-12-21 4,782 16.70 16.78 0.26 16.70 16.85
2023-12-20 38,922 16.85 16.52 -0.39 16.30 16.85
2023-12-19 3,293 16.98 16.91 -0.01 16.90 17.00
2023-12-18 35,558 16.55 16.92 -0.03 16.70 17.13
2023-12-15 3,782 17.00 16.95 0.02 16.92 17.00
2023-12-14 1,868 17.00 16.93 -0.07 16.60 17.00
2023-12-13 614 17.00 17.00 0.18 16.81 17.00
2023-12-12 508 17.17 16.82 0.24 16.60 17.14
2023-12-11 1,569 16.57 16.58 -0.82 16.58 17.17
2023-12-08 1,098 17.39 17.40 0.01 17.39 17.40
2023-12-07 797 17.40 17.39 0.83 16.56 17.40
2023-12-06 436 16.53 16.56 -0.05 16.54 17.38
2023-12-05 34,411 16.50 16.61 -0.39 16.50 17.40
2023-12-04 5,430 17.00 17.00 0.26 16.74 17.00
2023-12-01 12,177 16.50 16.74 0.23 16.51 17.88
2023-11-30 12,323 16.50 16.51 -1.34 16.50 17.39
2023-11-29 25 17.85 17.85 -0.04 16.51 17.89
2023-11-28 507 17.90 17.89 1.27 17.85 17.90
2023-11-27 703 17.90 16.62 -1.18 16.51 17.88
2023-11-24 25,910 16.51 17.80 -0.20 16.51 17.98
2023-11-23 27,391 18.00 18.00 0.03 17.55 18.00
2023-11-22 9,829 17.55 17.97 -0.02 17.55 18.00
2023-11-21 32,750 18.00 17.99 0.00 17.55 18.00
2023-11-20 70,821 18.00 17.99 -0.01 17.55 18.00
2023-11-17 62,501 18.00 18.00 -0.94 17.85 18.00
2023-11-16 15,126 17.99 18.94 0.32 17.80 17.99
2023-11-15 9,093 18.70 18.62 1.11 18.00 19.97
2023-11-14 94,211 18.00 17.51 1.16 16.40 18.47
2023-11-13 4,089 15.55 16.35 -0.18 16.35 16.78
2023-11-10 1,640 16.50 16.53 -0.03 16.50 16.80
2023-11-09 55,373 16.50 16.56 1.03 16.50 16.95
2023-11-08 200 15.53 15.53 -0.46 15.52 16.20
2023-11-07 5,420 16.00 15.99 0.49 15.52 16.20
2023-11-06 14,177 15.50 15.50 -0.06 15.51 15.95
2023-11-03 64,924 15.50 15.56 -0.04 15.50 16.00
2023-11-02 100 15.60 15.60 -0.40 15.62 16.00
2023-11-01 5 16.00 16.00 -0.14 15.51 16.00
2023-10-31 8,026 16.00 16.14 -0.06 15.92 16.00
2023-10-30 477 16.20 16.20 0.10 16.03 16.19
2023-10-27 500 16.10 16.10 0.00 16.03 16.20
2023-10-26 441 16.10 16.10 -0.02 16.15 16.20
2023-10-25 527 16.12 16.12 -0.03 16.03 16.15
2023-10-24 8 16.15 16.15 0.13 16.03 16.15
2023-10-23 1,726 16.00 16.02 -0.01 15.92 16.15
2023-10-20 1,000 16.00 16.03 -0.12 15.92 16.15
2023-10-19 4,324 16.15 16.15 -0.05 16.11 16.15
2023-10-18 24 16.20 16.20 0.05 16.15 16.20
2023-10-17 4,613 16.20 16.15 -0.05 16.15 16.20
2023-10-13 1,915 16.20 16.20 0.00 16.15 16.20
2023-10-12 15 16.20 16.20 0.04 16.15 16.20
2023-10-11 801 16.20 16.16 -0.04 16.15 16.20
2023-10-10 1,467 16.38 16.20 0.00 16.11 16.38
2023-10-09 431 16.15 16.20 0.29 16.13 16.33
2023-10-06 78,854 16.13 15.91 -0.26 15.00 16.34
2023-10-05 7,884 16.15 16.17 -0.09 16.14 16.15
2023-10-04 522 16.34 16.26 0.26 16.12 16.34
2023-10-03 1,001 16.01 16.00 -0.01 16.01 16.34
2023-10-02 49,710 16.00 16.01 -0.33 16.00 16.23
2023-09-29 164 16.34 16.34 0.01 16.30 16.34
2023-09-28 863 16.34 16.33 0.17 16.30 16.34
2023-09-27 3,000 16.00 16.16 -0.33 16.30 16.34
2023-09-26 0 16.45 16.49 0.00 16.30 16.39
2023-09-25 962 16.45 16.49 0.10 16.00 16.39
2023-09-22 5,790 16.49 16.39 0.39 16.00 16.49
2023-09-21 100 16.00 16.00 0.00 16.00 16.49
2023-09-20 69,012 16.00 16.00 -0.16 16.00 16.49
2023-09-19 181 16.16 16.16 -0.19 16.15 16.49
2023-09-18 325 16.49 16.35 -0.09 16.06 16.49
2023-09-15 1,260 16.49 16.44 0.16 16.06 16.49
2023-09-14 101,912 16.50 16.28 -0.02 16.15 16.50
2023-09-13 647 16.06 16.30 0.02 16.06 16.50
2023-09-12 833 16.06 16.28 -0.22 16.06 16.50
2023-09-11 49,514 16.50 16.50 0.00 16.06 16.50
2023-09-08 10,116 16.50 16.50 -0.26 16.50 16.78
2023-09-07 2,700 16.06 16.76 -0.22 16.06 16.50
2023-09-06 0 16.98 16.98 0.00 16.03 16.80
2023-09-05 0 16.98 16.98 0.00 16.03 16.80
2023-09-04 5,750 16.98 16.98 0.38 16.50 16.98
2023-09-01 10 16.60 16.60 0.18 16.02 16.95
2023-08-31 4,163 16.01 16.42 -0.18 16.01 16.60
2023-08-30 1,116 16.60 16.60 0.55 16.20 16.60
2023-08-29 1,523,001 16.00 16.05 -0.46 16.20 16.53
2023-08-28 9,046 16.45 16.51 -0.39 16.05 16.60
2023-08-25 5,233 16.51 16.90 0.14 16.50 17.00
2023-08-24 2,100 17.00 16.76 -0.18 16.51 17.00
2023-08-23 13,817 17.00 16.94 -0.06 16.50 17.00
2023-08-22 1,518 17.00 17.00 0.44 16.50 17.00
2023-08-21 1,107 16.50 16.56 -0.43 16.50 16.99
2023-08-18 18,887 17.05 16.99 0.75 16.50 17.00
2023-08-17 16,144 16.50 16.24 0.13 16.50 16.96
2023-08-16 7,132 16.01 16.11 -0.29 16.01 16.22
2023-08-15 14,362 16.02 16.40 0.11 16.03 16.98
2023-08-14 7,414 16.40 16.29 -0.11 16.20 16.50
2023-08-11 613 16.40 16.40 -0.10 16.20 16.50
2023-08-10 1,000 16.50 16.50 0.30 16.20 16.50
2023-08-09 1,500 16.20 16.20 -0.80 16.20 17.00
2023-08-08 1,022 17.00 17.00 0.13 16.20 17.00
2023-08-04 2,464 17.00 16.87 -0.08 16.06 17.00
2023-08-03 41,190 16.02 16.95 -0.04 16.03 16.97
2023-08-02 675 16.98 16.99 0.63 16.02 16.99
2023-07-31 19,144 16.90 16.36 -0.25 16.02 16.94
2023-07-28 828 16.88 16.61 0.01 16.60 16.88
2023-07-27 1,933 16.60 16.60 0.27 16.05 16.60
2023-07-26 20,819 16.05 16.33 0.25 16.05 16.59
2023-07-25 7,552 16.06 16.08 -0.08 16.06 16.60
2023-07-24 4,882 16.00 16.16 0.44 16.05 16.90
2023-07-21 1,578 15.00 15.72 0.11 15.01 16.94
2023-07-20 20,925 16.99 15.61 -0.70 14.64 16.97
2023-07-19 10,004 16.30 16.31 -0.80 16.30 17.09
2023-07-18 26 17.11 17.11 -0.01 16.32 17.11
2023-07-17 1,216 17.12 17.12 0.56 16.30 17.12
2023-07-14 21,107 16.30 16.56 -0.54 16.30 17.11
2023-07-13 6,184 17.05 17.10 0.05 16.70 17.12
2023-07-12 7,031 17.01 17.05 0.04 16.70 17.12
Select Stock
Prev. Closing Price $23.26
Open $23.22
Bid $23.21
Ask $23.50
Volume Traded 18,364
Last Traded $23.50
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