18.55
+0.04(+0.22%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 18.55 | 18.55 | 18.55 | 18.7 | 18.34 | 666,772 |
October 16, 2025 | 18.81 | 18.51 | 18.51 | 19.01 | 18.49 | 567,815 |
October 15, 2025 | 18.67 | 18.72 | 18.72 | 18.95 | 18.67 | 495,606 |
October 14, 2025 | 18.75 | 18.56 | 18.56 | 18.81 | 18.53 | 715,400 |
October 10, 2025 | 19.1 | 18.75 | 18.75 | 19.25 | 18.68 | 711,548 |
October 09, 2025 | 19.01 | 19.02 | 19.02 | 19.3 | 18.87 | 831,222 |
October 08, 2025 | 20.04 | 19.15 | 19.15 | 20.04 | 19 | 2.35M |
October 07, 2025 | 22.2 | 20.69 | 20.69 | 22.2 | 20.68 | 1.75M |
October 06, 2025 | 22.05 | 22.27 | 22.27 | 22.27 | 21.89 | 782,600 |
October 03, 2025 | 21.18 | 21.97 | 21.97 | 21.99 | 21.17 | 1.14M |
October 02, 2025 | 20.8 | 21.18 | 21.18 | 21.2 | 20.7 | 434,200 |
October 01, 2025 | 20.68 | 20.85 | 20.85 | 20.98 | 20.68 | 494,500 |
September 30, 2025 | 20.79 | 20.74 | 20.74 | 20.98 | 20.68 | 763,815 |
September 29, 2025 | 21.2 | 20.89 | 20.89 | 21.36 | 20.85 | 583,621 |
September 26, 2025 | 21.01 | 21.32 | 21.32 | 21.59 | 21 | 1.02M |
September 25, 2025 | 21.35 | 20.88 | 20.88 | 21.39 | 20.86 | 664,824 |
September 24, 2025 | 21.45 | 21.41 | 21.41 | 21.68 | 21.38 | 1.24M |
September 23, 2025 | 20.91 | 21.25 | 21.25 | 21.41 | 20.88 | 1.36M |
September 22, 2025 | 20.83 | 20.89 | 20.89 | 20.96 | 20.65 | 553,500 |
September 19, 2025 | 20.6 | 20.75 | 20.75 | 20.77 | 20.45 | 824,500 |
September 18, 2025 | 20.5 | 20.51 | 20.51 | 20.76 | 20.44 | 403,200 |
September 17, 2025 | 20.83 | 20.48 | 20.48 | 21 | 20.46 | 602,800 |
September 16, 2025 | 20.3 | 20.83 | 20.83 | 20.85 | 20.3 | 1M |
September 15, 2025 | 20.24 | 20.35 | 20.35 | 20.49 | 20.1 | 729,000 |
September 12, 2025 | 20.18 | 20.6 | 20.6 | 20.7 | 20.12 | 514,900 |
September 11, 2025 | 19.96 | 20.15 | 20.15 | 20.45 | 19.87 | 1.83M |
September 10, 2025 | 19.8 | 19.88 | 19.88 | 20.08 | 19.76 | 398,900 |
September 09, 2025 | 19.9 | 19.79 | 19.79 | 19.93 | 19.75 | 323,331 |
September 08, 2025 | 19.45 | 19.95 | 19.95 | 19.96 | 19.35 | 1.17M |
September 05, 2025 | 18.96 | 19.38 | 19.38 | 19.48 | 18.96 | 450,825 |
September 04, 2025 | 18.72 | 18.96 | 18.96 | 18.98 | 18.64 | 427,900 |
September 03, 2025 | 18.4 | 18.64 | 18.64 | 18.68 | 18.39 | 439,422 |
September 02, 2025 | 18.5 | 18.36 | 18.36 | 18.52 | 18.29 | 294,902 |
August 29, 2025 | 18.51 | 18.6 | 18.6 | 18.68 | 18.33 | 432,429 |
August 28, 2025 | 18.6 | 18.6 | 18.6 | 18.61 | 18.45 | 466,793 |
August 27, 2025 | 18.46 | 18.55 | 18.55 | 18.58 | 18.42 | 292,500 |
August 26, 2025 | 18.5 | 18.41 | 18.41 | 18.63 | 18.34 | 438,729 |
August 25, 2025 | 18.55 | 18.51 | 18.51 | 18.6 | 18.45 | 249,119 |
August 22, 2025 | 18.35 | 18.59 | 18.59 | 18.64 | 18.32 | 456,300 |
August 21, 2025 | 18.18 | 18.25 | 18.25 | 18.38 | 18.13 | 337,900 |
August 20, 2025 | 18.31 | 18.22 | 18.22 | 18.4 | 18.2 | 437,700 |
August 19, 2025 | 18.22 | 18.35 | 18.35 | 18.41 | 18.19 | 708,900 |
August 18, 2025 | 18 | 18.17 | 18.17 | 18.29 | 17.96 | 637,146 |
August 15, 2025 | 17.84 | 17.93 | 17.93 | 17.98 | 17.78 | 556,400 |
August 14, 2025 | 17.78 | 17.82 | 17.82 | 17.83 | 17.5 | 424,600 |
August 13, 2025 | 17.53 | 17.84 | 17.84 | 17.86 | 17.49 | 727,000 |
August 12, 2025 | 17.29 | 17.46 | 17.46 | 17.58 | 17.08 | 696,110 |
August 11, 2025 | 17.23 | 17.22 | 17.22 | 17.3 | 17.11 | 439,926 |
August 08, 2025 | 17.19 | 17.2 | 17.2 | 17.25 | 17.13 | 424,436 |
August 07, 2025 | 17.28 | 17.19 | 17.19 | 17.37 | 17.11 | 396,400 |
August 06, 2025 | 17.09 | 17.22 | 17.22 | 17.25 | 17.02 | 241,200 |
August 05, 2025 | 17.09 | 17.05 | 17.05 | 17.14 | 16.82 | 738,600 |
August 01, 2025 | 17.21 | 17.08 | 17.08 | 17.28 | 17 | 451,600 |
July 31, 2025 | 17.21 | 17.3 | 17.3 | 17.5 | 17.2 | 960,413 |
July 30, 2025 | 17.8 | 17.31 | 17.16 | 17.88 | 17.01 | 1.93M |
July 29, 2025 | 17.84 | 17.78 | 17.63 | 18.01 | 17.78 | 385,900 |
July 28, 2025 | 17.77 | 17.82 | 17.67 | 17.91 | 17.61 | 605,902 |
July 25, 2025 | 18.1 | 17.78 | 17.78 | 18.1 | 17.76 | 476,902 |
July 24, 2025 | 18.07 | 18 | 18 | 18.18 | 17.96 | 794,700 |
July 23, 2025 | 18.02 | 18.07 | 18.07 | 18.16 | 17.95 | 378,340 |