18.21
-0.59(-3.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.57 | 18.21 | 18.21 | 18.6 | 18.04 | 1.67M |
| December 03, 2025 | 19.4 | 18.8 | 18.8 | 19.54 | 18.6 | 1.71M |
| December 02, 2025 | 19 | 19.45 | 19.45 | 19.6 | 18.09 | 2.4M |
| December 01, 2025 | 19.2 | 19.24 | 19.24 | 19.74 | 18.85 | 2.29M |
| November 28, 2025 | 17.44 | 19.04 | 19.04 | 19.44 | 17.21 | 2.59M |
| November 27, 2025 | 16.8 | 17 | 17 | 17 | 16.59 | 473,781 |
| November 26, 2025 | 15.29 | 16.76 | 16.76 | 16.81 | 15.1 | 1.58M |
| November 25, 2025 | 14.65 | 14.77 | 14.77 | 14.99 | 14.47 | 544,825 |
| November 24, 2025 | 13.48 | 14.63 | 14.63 | 14.65 | 13.48 | 922,240 |
| November 21, 2025 | 13.2 | 13.48 | 13.48 | 13.51 | 13.12 | 1.02M |
| November 20, 2025 | 14.25 | 13.22 | 13.22 | 14.36 | 13.2 | 1.13M |
| November 19, 2025 | 14.15 | 14.19 | 14.19 | 14.54 | 13.86 | 1.24M |
| November 18, 2025 | 14.33 | 13.75 | 13.75 | 14.33 | 13.6 | 1.03M |
| November 17, 2025 | 14.6 | 14.09 | 14.09 | 14.75 | 13.89 | 1.07M |
| November 14, 2025 | 14.5 | 14.87 | 14.87 | 15.15 | 14.3 | 949,200 |
| November 13, 2025 | 16.07 | 15.42 | 15.42 | 16.14 | 15.22 | 1.07M |
| November 12, 2025 | 15.5 | 15.96 | 15.96 | 16.02 | 15.12 | 1.82M |
| November 11, 2025 | 16 | 15.11 | 15.11 | 16 | 14.62 | 1.25M |
| November 10, 2025 | 14.94 | 15.27 | 15.27 | 15.47 | 14.92 | 1.31M |
| November 07, 2025 | 13.93 | 14.28 | 14.28 | 14.29 | 13.69 | 862,429 |
| November 06, 2025 | 14.34 | 13.93 | 13.93 | 14.45 | 13.63 | 1.42M |
| November 05, 2025 | 14.45 | 14.14 | 14.14 | 14.6 | 14.03 | 1.72M |
| November 04, 2025 | 14.82 | 14.18 | 14.18 | 15.03 | 14.17 | 1.54M |
| November 03, 2025 | 14.89 | 15.47 | 15.47 | 15.66 | 14.89 | 1.31M |
| October 31, 2025 | 15.75 | 14.92 | 14.92 | 15.75 | 14.84 | 2.14M |
| October 30, 2025 | 14.7 | 15.4 | 15.4 | 15.44 | 14.62 | 1.08M |
| October 29, 2025 | 14.9 | 14.74 | 14.74 | 15.13 | 14.44 | 1.61M |
| October 28, 2025 | 14 | 14.34 | 14.34 | 14.46 | 13.67 | 1.19M |
| October 27, 2025 | 14.53 | 14.01 | 14.01 | 14.53 | 13.62 | 1.32M |
| October 24, 2025 | 14.83 | 14.84 | 14.84 | 15.15 | 14.74 | 1.42M |
| October 23, 2025 | 15.41 | 15.01 | 15.01 | 15.42 | 14.82 | 1.31M |
| October 22, 2025 | 15 | 14.83 | 14.83 | 15.28 | 14.52 | 1.31M |
| October 21, 2025 | 16.59 | 15.14 | 15.14 | 16.7 | 15.04 | 2.12M |
| October 20, 2025 | 17.62 | 17.86 | 17.86 | 18.05 | 17.28 | 939,000 |
| October 17, 2025 | 18.5 | 17.11 | 17.11 | 18.5 | 16.71 | 1.73M |
| October 16, 2025 | 18.75 | 18.8 | 18.8 | 19.68 | 18.61 | 2.11M |
| October 15, 2025 | 17 | 18.61 | 18.61 | 18.68 | 17 | 3.47M |
| October 14, 2025 | 15.69 | 16.34 | 16.34 | 16.8 | 15.69 | 1.35M |
| October 10, 2025 | 16.37 | 15.67 | 15.67 | 16.38 | 14.7 | 1.72M |
| October 09, 2025 | 17.41 | 16 | 16 | 17.56 | 15.71 | 1.97M |
| October 08, 2025 | 16.76 | 17.23 | 17.23 | 17.33 | 16.58 | 1.7M |
| October 07, 2025 | 17.02 | 16.43 | 16.43 | 17.07 | 16.21 | 1.22M |
| October 06, 2025 | 17 | 16.94 | 16.94 | 17.23 | 16.84 | 1.01M |
| October 03, 2025 | 16.86 | 16.83 | 16.83 | 17.16 | 16.55 | 1.45M |
| October 02, 2025 | 17.31 | 16.67 | 16.67 | 17.44 | 15.89 | 1.68M |
| October 01, 2025 | 16.26 | 17.11 | 17.11 | 17.5 | 16.21 | 2.17M |
| September 30, 2025 | 15.5 | 16.1 | 16.1 | 16.24 | 15.26 | 2.67M |
| September 29, 2025 | 15.09 | 15.62 | 15.62 | 15.71 | 14.73 | 1.97M |
| September 26, 2025 | 13.3 | 14.65 | 14.65 | 14.95 | 13.3 | 5.2M |
| September 25, 2025 | 15.5 | 12.93 | 12.93 | 15.52 | 11.95 | 11.14M |
| September 24, 2025 | 16.01 | 15.3 | 15.3 | 16.22 | 15.28 | 1.13M |
| September 23, 2025 | 17.03 | 15.99 | 15.99 | 17.11 | 15.93 | 1.58M |
| September 22, 2025 | 16.42 | 16.93 | 16.93 | 17 | 16.07 | 1.41M |
| September 19, 2025 | 15.51 | 15.89 | 15.89 | 16.11 | 15.5 | 5.83M |
| September 18, 2025 | 15.38 | 15.39 | 15.39 | 15.5 | 14.97 | 1.07M |
| September 17, 2025 | 15.49 | 15.38 | 15.38 | 15.83 | 15.18 | 1.13M |
| September 16, 2025 | 16.65 | 15.78 | 15.78 | 16.72 | 15.74 | 1.1M |
| September 15, 2025 | 16.04 | 16.49 | 16.49 | 16.72 | 15.86 | 1.34M |
| September 12, 2025 | 16.05 | 15.95 | 15.95 | 16.32 | 15.91 | 993,800 |
| September 11, 2025 | 15.5 | 15.86 | 15.86 | 15.96 | 15.36 | 1.61M |