17.33
-0.12(-0.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.5 | 17.33 | 17.33 | 17.5 | 17.02 | 25,794 |
| August 15, 2025 | 17.27 | 17.45 | 17.45 | 17.45 | 17.2 | 9,116 |
| August 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.05 | 5,330 |
| August 13, 2025 | 17.07 | 17.25 | 17.25 | 17.27 | 17 | 10,300 |
| August 12, 2025 | 16.7 | 17.07 | 17.07 | 17.07 | 16.69 | 10,300 |
| August 11, 2025 | 16.69 | 16.7 | 16.7 | 16.7 | 16.6 | 11,500 |
| August 08, 2025 | 16.52 | 16.6 | 16.6 | 16.61 | 16.51 | 15,738 |
| August 07, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.48 | 11,500 |
| August 06, 2025 | 16.4 | 16.5 | 16.5 | 16.54 | 16.35 | 23,000 |
| August 05, 2025 | 16.2 | 16.2 | 16.2 | 16.28 | 16 | 11,842 |
| August 01, 2025 | 16 | 16.2 | 16.2 | 16.2 | 15.99 | 9,332 |
| July 31, 2025 | 16.3 | 15.82 | 15.82 | 16.33 | 15.82 | 21,800 |
| July 30, 2025 | 16.48 | 16.33 | 16.33 | 16.48 | 16.33 | 7,200 |
| July 29, 2025 | 16.4 | 16.4 | 16.4 | 16.46 | 16.4 | 5,700 |
| July 28, 2025 | 16.35 | 16.38 | 16.38 | 16.4 | 16.29 | 3,400 |
| July 25, 2025 | 16.46 | 16.35 | 16.35 | 16.46 | 16.33 | 1,802 |
| July 24, 2025 | 16.3 | 16.45 | 16.45 | 16.46 | 16.3 | 2,901 |
| July 23, 2025 | 16.45 | 16.27 | 16.27 | 16.48 | 16.27 | 5,437 |
| July 22, 2025 | 16.43 | 16.48 | 16.48 | 16.5 | 16.38 | 3,600 |
| July 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | 4,700 |
| July 18, 2025 | 16.33 | 16.4 | 16.4 | 16.4 | 16.32 | 2,220 |
| July 17, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.3 | 7,945 |
| July 16, 2025 | 16.19 | 16.35 | 16.35 | 16.37 | 16.19 | 8,414 |
| July 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.2 | 6,000 |
| July 14, 2025 | 16.1 | 16.19 | 16.19 | 16.33 | 16.1 | 7,347 |
| July 11, 2025 | 16.16 | 16.17 | 16.17 | 16.3 | 16.1 | 1,520 |
| July 10, 2025 | 16.26 | 16.28 | 16.28 | 16.3 | 16.15 | 6,619 |
| July 09, 2025 | 16.12 | 16.38 | 16.38 | 16.38 | 16.11 | 8,800 |
| July 08, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.09 | 10,220 |
| July 07, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.06 | 5,600 |
| July 04, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.11 | 7,300 |
| July 03, 2025 | 16.1 | 16.12 | 16.12 | 16.12 | 16.06 | 11,100 |
| July 02, 2025 | 16.09 | 16.1 | 16.1 | 16.12 | 16.03 | 8,908 |
| June 30, 2025 | 16.05 | 16.15 | 16.15 | 16.15 | 16.05 | 8,132 |
| June 27, 2025 | 16.12 | 16.06 | 16.06 | 16.12 | 16.06 | 2,600 |
| June 26, 2025 | 16.03 | 16.12 | 16.12 | 16.12 | 16.03 | 2,636 |
| June 25, 2025 | 16.12 | 16.1 | 16.1 | 16.12 | 16.05 | 3,849 |
| June 24, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.1 | 3,810 |
| June 23, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.1 | 4,900 |
| June 20, 2025 | 16.1 | 16.12 | 16.12 | 16.12 | 16.02 | 9,312 |
| June 19, 2025 | 16.05 | 16.12 | 16.12 | 16.12 | 16.05 | 2,300 |
| June 18, 2025 | 16.17 | 16.09 | 16.09 | 16.17 | 16.05 | 10,723 |
| June 17, 2025 | 16.19 | 16.21 | 16.21 | 16.23 | 16.12 | 2,300 |
| June 16, 2025 | 16.23 | 16.17 | 16.17 | 16.3 | 16.1 | 5,600 |
| June 13, 2025 | 16.11 | 16 | 16 | 16.11 | 16 | 1,014 |
| June 12, 2025 | 16 | 16.16 | 16.16 | 16.16 | 16 | 4,300 |
| June 11, 2025 | 16.13 | 16.18 | 16.18 | 16.34 | 16.13 | 12,200 |
| June 10, 2025 | 16.11 | 16 | 16 | 16.2 | 16 | 3,706 |
| June 09, 2025 | 16.11 | 16.05 | 16.05 | 16.11 | 16 | 3,200 |
| June 06, 2025 | 16 | 16.12 | 16.12 | 16.15 | 15.93 | 4,948 |
| June 05, 2025 | 16.14 | 16 | 16 | 16.14 | 16 | 6,205 |
| June 04, 2025 | 15.99 | 16.1 | 16.1 | 16.2 | 15.95 | 8,400 |
| June 03, 2025 | 16 | 16.04 | 16.04 | 16.19 | 15.98 | 8,500 |
| June 02, 2025 | 16.1 | 16.04 | 16.04 | 16.12 | 15.8 | 16,325 |
| May 30, 2025 | 16.23 | 15.93 | 15.93 | 16.23 | 15.85 | 13,040 |
| May 29, 2025 | 15.9 | 16.06 | 16.06 | 16.07 | 15.9 | 5,335 |
| May 28, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.65 | 10,634 |
| May 27, 2025 | 15.78 | 15.7 | 15.7 | 15.85 | 15.7 | 9,404 |
| May 26, 2025 | 16 | 15.76 | 15.76 | 16 | 15.73 | 8,130 |
| May 23, 2025 | 15.76 | 15.86 | 15.86 | 16 | 15.76 | 4,791 |