17.25
+0.04(+0.23%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.28 | 17.25 | 17.25 | 17.31 | 17.11 | 31,334 |
September 25, 2025 | 16.98 | 17.21 | 17.21 | 17.34 | 16.89 | 72,634 |
September 24, 2025 | 16.47 | 16.56 | 16.56 | 16.6 | 16.47 | 19,235 |
September 23, 2025 | 16.6 | 16.75 | 16.75 | 16.75 | 16.52 | 39,500 |
September 22, 2025 | 16.52 | 16.64 | 16.64 | 16.65 | 16.45 | 70,113 |
September 19, 2025 | 15.98 | 16.17 | 16.17 | 16.17 | 15.98 | 27,749 |
September 18, 2025 | 15.83 | 15.85 | 15.85 | 15.89 | 15.79 | 16,000 |
September 17, 2025 | 16.01 | 16.09 | 16.09 | 16.22 | 16.01 | 15,231 |
September 16, 2025 | 16.12 | 15.89 | 15.89 | 16.15 | 15.88 | 13,892 |
September 15, 2025 | 16.21 | 16.13 | 16.13 | 16.32 | 16.09 | 16,600 |
September 12, 2025 | 16.21 | 15.98 | 15.98 | 16.29 | 15.98 | 22,541 |
September 11, 2025 | 16.38 | 16.3 | 16.3 | 16.45 | 16.29 | 23,600 |
September 10, 2025 | 16.47 | 16.52 | 16.52 | 16.52 | 16.31 | 41,100 |
September 09, 2025 | 16.52 | 16.81 | 16.81 | 16.88 | 16.5 | 26,304 |
September 08, 2025 | 16.65 | 16.63 | 16.63 | 16.65 | 16.55 | 17,700 |
September 05, 2025 | 16.25 | 16.81 | 16.81 | 16.98 | 16.25 | 49,293 |
September 04, 2025 | 16.84 | 17 | 17 | 17.09 | 16.84 | 22,126 |
September 03, 2025 | 16.73 | 16.61 | 16.61 | 16.73 | 16.54 | 32,554 |
September 02, 2025 | 16.93 | 16.81 | 16.81 | 17.01 | 16.69 | 76,150 |
August 29, 2025 | 16.94 | 17.14 | 17.14 | 17.15 | 16.85 | 36,200 |
August 28, 2025 | 16.45 | 16.59 | 16.59 | 16.59 | 16.41 | 4,900 |
August 27, 2025 | 16.8 | 16.61 | 16.61 | 16.8 | 16.57 | 8,137 |
August 26, 2025 | 17.07 | 16.81 | 16.81 | 17.07 | 16.79 | 43,200 |
August 25, 2025 | 16.74 | 16.89 | 16.89 | 16.9 | 16.61 | 33,742 |
August 22, 2025 | 16.84 | 16.05 | 16.05 | 16.84 | 15.94 | 66,000 |
August 21, 2025 | 16.64 | 16.82 | 16.82 | 16.85 | 16.56 | 41,800 |
August 20, 2025 | 16.62 | 16.46 | 16.46 | 16.74 | 16.43 | 66,800 |
August 19, 2025 | 16.25 | 16.62 | 16.62 | 16.68 | 16.25 | 52,200 |
August 18, 2025 | 16.19 | 16.1 | 16.1 | 16.3 | 16.04 | 27,200 |
August 15, 2025 | 15.76 | 16.01 | 16.01 | 16.03 | 15.76 | 41,000 |
August 14, 2025 | 15.7 | 15.86 | 15.86 | 15.95 | 15.66 | 50,142 |
August 13, 2025 | 15.53 | 15.18 | 15.18 | 15.53 | 15.18 | 53,716 |
August 12, 2025 | 15.74 | 15.63 | 15.63 | 15.78 | 15.59 | 15,100 |
August 11, 2025 | 15.57 | 15.73 | 15.73 | 15.75 | 15.48 | 61,617 |
August 08, 2025 | 16 | 16.04 | 16.04 | 16.12 | 15.91 | 14,000 |
August 07, 2025 | 16 | 15.88 | 15.88 | 16.1 | 15.87 | 22,300 |
August 06, 2025 | 16.51 | 16.17 | 16.17 | 16.51 | 16.16 | 30,900 |
August 05, 2025 | 16.4 | 16.49 | 16.49 | 16.64 | 16.37 | 26,800 |
August 01, 2025 | 16.32 | 16.58 | 16.58 | 16.58 | 16.19 | 56,300 |
July 31, 2025 | 15.87 | 16.12 | 16.12 | 16.12 | 15.8 | 30,021 |
July 30, 2025 | 15.89 | 16.06 | 16.06 | 16.21 | 15.78 | 25,528 |
July 29, 2025 | 15.7 | 15.92 | 15.92 | 15.99 | 15.68 | 42,415 |
July 28, 2025 | 15.71 | 15.78 | 15.78 | 15.85 | 15.59 | 21,500 |
July 25, 2025 | 15.97 | 15.89 | 15.89 | 16.1 | 15.86 | 41,894 |
July 24, 2025 | 15.57 | 15.53 | 15.53 | 15.61 | 15.46 | 18,531 |
July 23, 2025 | 15.66 | 15.55 | 15.55 | 15.72 | 15.55 | 28,700 |
July 22, 2025 | 15.55 | 15.46 | 15.46 | 15.75 | 15.38 | 27,200 |
July 21, 2025 | 15.7 | 15.9 | 15.9 | 15.9 | 15.61 | 14,643 |
July 18, 2025 | 15.72 | 15.85 | 15.85 | 15.86 | 15.64 | 36,429 |
July 17, 2025 | 15.79 | 15.68 | 15.68 | 15.84 | 15.55 | 20,800 |
July 16, 2025 | 15.75 | 15.55 | 15.55 | 15.75 | 15.49 | 29,718 |
July 15, 2025 | 15.86 | 15.97 | 15.97 | 16.03 | 15.68 | 36,737 |
July 14, 2025 | 15.22 | 15.5 | 15.5 | 15.58 | 15.19 | 44,624 |
July 11, 2025 | 15.8 | 15.71 | 15.71 | 15.92 | 15.7 | 62,136 |
July 10, 2025 | 16.76 | 16.36 | 16.36 | 16.82 | 16.31 | 32,559 |
July 09, 2025 | 16.96 | 16.63 | 16.63 | 17.16 | 16.6 | 23,654 |
July 08, 2025 | 17.11 | 17.11 | 17.11 | 17.19 | 17.05 | 13,949 |
July 07, 2025 | 17.07 | 17.19 | 17.19 | 17.3 | 17.07 | 18,400 |
July 04, 2025 | 17 | 17.24 | 17.24 | 17.24 | 17 | 24,200 |
July 03, 2025 | 16.81 | 16.8 | 16.8 | 16.88 | 16.67 | 20,933 |