17.95
-0.03(-0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.93 | 17.95 | 17.95 | 17.98 | 17.91 | 2,200 |
| August 21, 2025 | 18.05 | 17.98 | 17.98 | 18.05 | 17.9 | 7,200 |
| August 20, 2025 | 17.92 | 18.03 | 18.03 | 18.04 | 17.9 | 3,332 |
| August 19, 2025 | 17.87 | 17.98 | 17.98 | 18.01 | 17.87 | 6,200 |
| August 18, 2025 | 17.82 | 17.85 | 17.85 | 17.85 | 17.81 | 2,600 |
| August 15, 2025 | 17.87 | 17.87 | 17.87 | 17.97 | 17.87 | 3,500 |
| August 14, 2025 | 17.84 | 17.85 | 17.85 | 17.88 | 17.8 | 8,532 |
| August 13, 2025 | 17.94 | 17.86 | 17.86 | 17.94 | 17.86 | 5,400 |
| August 12, 2025 | 17.81 | 17.83 | 17.83 | 17.92 | 17.8 | 14,700 |
| August 11, 2025 | 17.84 | 17.91 | 17.91 | 17.91 | 17.81 | 6,028 |
| August 08, 2025 | 17.8 | 17.85 | 17.85 | 17.9 | 17.8 | 2,631 |
| August 07, 2025 | 17.97 | 17.81 | 17.81 | 18 | 17.8 | 11,900 |
| August 06, 2025 | 18.11 | 17.97 | 17.97 | 18.12 | 17.97 | 2,130 |
| August 05, 2025 | 17.98 | 17.99 | 17.99 | 18.07 | 17.9 | 10,322 |
| August 01, 2025 | 18.02 | 17.93 | 17.93 | 18.02 | 17.85 | 4,923 |
| July 31, 2025 | 18.12 | 17.96 | 17.96 | 18.15 | 17.84 | 18,801 |
| July 30, 2025 | 18.32 | 18.15 | 18.15 | 18.39 | 18.13 | 7,436 |
| July 29, 2025 | 18.38 | 18.17 | 18.17 | 18.38 | 18.17 | 7,410 |
| July 28, 2025 | 18.25 | 18.25 | 18.25 | 18.32 | 18.24 | 16,900 |
| July 25, 2025 | 18.29 | 18.27 | 18.27 | 18.35 | 18.25 | 3,630 |
| July 24, 2025 | 18.25 | 18.27 | 18.27 | 18.34 | 18.2 | 10,531 |
| July 23, 2025 | 18.15 | 18.17 | 18.17 | 18.2 | 18.12 | 3,904 |
| July 22, 2025 | 18.12 | 18.11 | 18.11 | 18.18 | 18.01 | 15,400 |
| July 21, 2025 | 18 | 18 | 18 | 18.1 | 17.99 | 19,900 |
| July 18, 2025 | 18 | 17.99 | 17.99 | 18 | 17.92 | 11,741 |
| July 17, 2025 | 17.98 | 17.95 | 17.95 | 18 | 17.93 | 3,900 |
| July 16, 2025 | 17.98 | 17.93 | 17.93 | 17.98 | 17.92 | 924 |
| July 15, 2025 | 18 | 17.99 | 17.99 | 18 | 17.9 | 3,300 |
| July 14, 2025 | 17.84 | 17.94 | 17.94 | 17.98 | 17.84 | 12,413 |
| July 11, 2025 | 17.9 | 17.97 | 17.97 | 17.97 | 17.8 | 10,600 |
| July 10, 2025 | 17.85 | 17.93 | 17.93 | 17.99 | 17.85 | 2,704 |
| July 09, 2025 | 17.98 | 17.87 | 17.87 | 17.98 | 17.87 | 3,457 |
| July 08, 2025 | 17.99 | 17.9 | 17.9 | 18 | 17.85 | 6,507 |
| July 07, 2025 | 18.15 | 18 | 18 | 18.15 | 17.95 | 13,340 |
| July 04, 2025 | 18 | 18.1 | 18.1 | 18.2 | 18 | 10,000 |
| July 03, 2025 | 17.89 | 17.92 | 17.92 | 17.98 | 17.8 | 2,616 |
| July 02, 2025 | 17.72 | 17.78 | 17.78 | 17.78 | 17.71 | 4,912 |
| June 30, 2025 | 17.78 | 17.71 | 17.71 | 17.89 | 17.62 | 9,705 |
| June 27, 2025 | 18.17 | 17.98 | 17.69 | 18.17 | 17.95 | 3,100 |
| June 26, 2025 | 17.88 | 17.9 | 17.61 | 18.08 | 17.8 | 7,423 |
| June 25, 2025 | 17.88 | 17.84 | 17.55 | 17.88 | 17.76 | 2,100 |
| June 24, 2025 | 17.81 | 17.84 | 17.55 | 17.96 | 17.81 | 3,524 |
| June 23, 2025 | 17.91 | 17.85 | 17.56 | 17.99 | 17.79 | 10,100 |
| June 20, 2025 | 17.97 | 17.85 | 17.56 | 17.97 | 17.8 | 4,700 |
| June 19, 2025 | 18.14 | 17.81 | 17.52 | 18.14 | 17.81 | 4,300 |
| June 18, 2025 | 17.8 | 17.86 | 17.57 | 17.9 | 17.79 | 4,311 |
| June 17, 2025 | 17.8 | 17.83 | 17.54 | 17.88 | 17.76 | 6,712 |
| June 16, 2025 | 17.85 | 17.96 | 17.96 | 17.96 | 17.83 | 4,048 |
| June 13, 2025 | 17.77 | 17.84 | 17.84 | 17.85 | 17.76 | 2,338 |
| June 12, 2025 | 18 | 17.85 | 17.85 | 18 | 17.79 | 30,400 |
| June 11, 2025 | 18.15 | 18 | 18 | 18.15 | 18 | 27,700 |
| June 10, 2025 | 18.28 | 18.19 | 18.19 | 18.28 | 18.13 | 5,136 |
| June 09, 2025 | 18.15 | 18.15 | 18.15 | 18.21 | 18.05 | 22,928 |
| June 06, 2025 | 18.3 | 18.18 | 18.18 | 18.3 | 18.18 | 506 |
| June 05, 2025 | 18.43 | 18.25 | 18.25 | 18.43 | 18.13 | 5,693 |
| June 04, 2025 | 18.25 | 18.25 | 18.25 | 18.32 | 18.16 | 3,304 |
| June 03, 2025 | 17.98 | 18.26 | 18.26 | 18.26 | 17.98 | 16,826 |
| June 02, 2025 | 18.02 | 17.93 | 17.93 | 18.02 | 17.91 | 5,200 |
| May 30, 2025 | 17.98 | 17.97 | 17.97 | 18.09 | 17.91 | 5,600 |
| May 29, 2025 | 18.07 | 17.97 | 17.97 | 18.07 | 17.85 | 4,835 |