TSX:SOXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.15	14.66	14.15	14.66	-	0.96%	-
Mar 27, 2026	14.10	14.71	13.76	14.52	14.52	4.76%	30,795
Mar 26, 2026	12.73	13.86	12.73	13.86	13.86	14.26%	21,405
Mar 25, 2026	12.29	12.30	11.86	12.13	12.13	-3.04%	31,127
Mar 24, 2026	13.24	13.26	12.26	12.51	12.51	-3.10%	24,703
Mar 23, 2026	12.71	13.14	12.00	12.91	12.91	-4.23%	51,827
Mar 20, 2026	12.66	13.89	12.60	13.48	13.48	6.56%	327,795
Mar 19, 2026	13.78	14.11	12.37	12.65	12.65	-1.17%	73,196
Mar 18, 2026	12.40	12.80	12.28	12.80	12.80	1.99%	39,887
Mar 17, 2026	12.68	12.88	12.48	12.55	12.55	-2.33%	26,013
Mar 16, 2026	12.82	12.98	12.35	12.85	12.85	-6.34%	81,317
Mar 13, 2026	13.25	13.88	12.84	13.72	13.72	-0.36%	209,899
Mar 12, 2026	12.89	13.83	12.89	13.77	13.77	11.23%	278,074
Mar 11, 2026	12.61	12.61	12.04	12.38	12.38	-2.83%	142,167
Mar 10, 2026	12.94	12.98	12.03	12.74	12.74	-3.41%	73,073
Mar 9, 2026	12.50	15.72	12.50	13.19	13.19	-11.00%	81,101
Mar 6, 2026	14.10	14.90	13.47	14.82	14.82	11.60%	60,130
Mar 5, 2026	12.96	14.02	12.52	13.28	13.28	4.65%	80,483
Mar 4, 2026	13.10	13.26	12.49	12.69	12.69	-6.55%	98,220
Mar 3, 2026	13.26	13.93	11.50	13.58	13.58	14.79%	53,629
Mar 2, 2026	12.68	12.68	11.83	11.83	11.83	0.42%	103,941
Feb 27, 2026	12.03	12.11	11.65	11.78	11.78	3.15%	63,730
Feb 26, 2026	10.61	11.87	10.61	11.42	11.42	9.39%	36,602
Feb 25, 2026	10.66	10.66	10.36	10.44	10.44	-4.66%	37,150
Feb 24, 2026	11.00	11.36	10.73	10.95	10.95	-4.62%	66,610
Feb 23, 2026	11.37	11.78	11.17	11.48	11.48	2.23%	117,494
Feb 20, 2026	11.80	11.80	11.04	11.23	11.23	-3.19%	74,241
Feb 19, 2026	11.64	11.91	11.52	11.60	11.60	1.84%	86,800
Feb 18, 2026	11.50	11.66	10.98	11.39	11.39	-2.61%	11,465
Feb 17, 2026	12.30	12.50	11.47	11.70	11.70	0.13%	210,269
Feb 13, 2026	11.83	12.19	11.47	11.68	11.68	-1.85%	79,020
Feb 12, 2026	10.83	11.90	10.62	11.90	11.90	8.08%	46,920
Feb 11, 2026	11.31	11.81	10.92	11.01	11.01	-7.01%	166,480
Feb 10, 2026	11.62	12.20	11.60	11.84	11.84	0.42%	4,180
Feb 9, 2026	12.58	12.62	11.63	11.79	11.79	-3.99%	9,645
Feb 6, 2026	13.72	13.84	12.27	12.28	12.28	-16.86%	92,917
Feb 5, 2026	15.35	15.58	14.61	14.77	14.77	0.75%	39,516
Feb 4, 2026	13.13	15.43	13.13	14.66	14.66	8.75%	55,585
Feb 3, 2026	11.89	13.56	11.89	13.48	13.48	9.15%	4,019
Feb 2, 2026	12.70	12.70	12.04	12.35	12.35	-4.04%	9,031
Jan 30, 2026	12.07	13.04	11.59	12.87	12.87	9.63%	16,185
Jan 29, 2026	11.37	12.70	11.25	11.74	11.74	2.62%	18,946
Jan 28, 2026	11.78	11.78	11.44	11.44	11.44	-8.77%	7,327
Jan 27, 2026	13.04	13.04	12.35	12.54	12.54	-6.90%	2,905
Jan 26, 2026	13.33	13.55	13.33	13.47	13.47	-0.96%	4,011
Jan 23, 2026	13.40	13.60	13.20	13.60	13.60	3.66%	2,300
Jan 22, 2026	12.20	13.12	12.20	13.12	13.12	-	633
Jan 21, 2026	14.00	14.00	12.76	13.12	13.12	-9.64%	7,270
Jan 20, 2026	14.84	14.84	13.84	14.52	14.52	1.40%	5,137
Jan 19, 2026	14.52	14.64	14.28	14.32	14.32	2.29%	875