19.38
+0.42(+2.22%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 17.94 | 17.93 | 17.93 | 18.02 | 17.79 | 592,600 |
July 21, 2025 | 18.04 | 17.81 | 17.81 | 18.05 | 17.78 | 349,218 |
July 18, 2025 | 17.87 | 17.88 | 17.88 | 17.91 | 17.71 | 394,100 |
July 17, 2025 | 18.2 | 17.81 | 17.81 | 18.27 | 17.79 | 594,436 |
July 16, 2025 | 18.22 | 18.2 | 18.2 | 18.38 | 18.18 | 689,839 |
July 15, 2025 | 18.38 | 18.22 | 18.22 | 18.4 | 18.12 | 342,512 |
July 14, 2025 | 18.16 | 18.31 | 18.31 | 18.38 | 18.09 | 679,100 |
July 11, 2025 | 17.95 | 18.18 | 18.18 | 18.19 | 17.84 | 870,214 |
July 10, 2025 | 17.76 | 18.08 | 18.08 | 18.09 | 17.71 | 407,217 |
July 09, 2025 | 17.56 | 17.73 | 17.73 | 17.75 | 17.56 | 396,517 |
July 08, 2025 | 17.75 | 17.56 | 17.56 | 17.75 | 17.45 | 463,600 |
July 07, 2025 | 17.95 | 17.6 | 17.6 | 17.95 | 17.52 | 559,901 |
July 04, 2025 | 17.64 | 17.97 | 17.97 | 18.06 | 17.44 | 927,537 |
July 03, 2025 | 17.31 | 17.31 | 17.31 | 17.46 | 17.12 | 304,000 |
July 02, 2025 | 17.23 | 17.35 | 17.35 | 17.39 | 17.16 | 402,431 |
June 30, 2025 | 17.19 | 17.16 | 17.16 | 17.27 | 16.95 | 433,500 |
June 27, 2025 | 16.9 | 17.2 | 17.05 | 17.36 | 16.9 | 861,700 |
June 26, 2025 | 16.87 | 16.85 | 16.85 | 16.9 | 16.75 | 282,232 |
June 25, 2025 | 17.01 | 16.82 | 16.82 | 17.01 | 16.81 | 486,900 |
June 24, 2025 | 17.03 | 16.98 | 16.98 | 17.08 | 16.93 | 398,100 |
June 23, 2025 | 17 | 16.91 | 16.91 | 17.04 | 16.86 | 199,830 |
June 20, 2025 | 17 | 16.93 | 16.93 | 17.04 | 16.87 | 388,800 |
June 19, 2025 | 16.91 | 16.97 | 16.97 | 17.03 | 16.86 | 227,012 |
June 18, 2025 | 16.81 | 16.85 | 16.85 | 16.94 | 16.81 | 258,700 |
June 17, 2025 | 17.04 | 16.84 | 16.84 | 17.04 | 16.8 | 423,841 |
June 16, 2025 | 16.98 | 17 | 17 | 17.1 | 16.92 | 284,100 |
June 13, 2025 | 16.98 | 16.84 | 16.84 | 17.06 | 16.75 | 562,948 |
June 12, 2025 | 16.75 | 17.07 | 17.07 | 17.07 | 16.66 | 616,000 |
June 11, 2025 | 17 | 16.72 | 16.72 | 17.15 | 16.71 | 394,630 |