21.43
+0.16(+0.75%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.39 | 21.43 | 21.43 | 21.43 | 21.28 | 31,200 |
September 25, 2025 | 21.2 | 21.27 | 21.27 | 21.27 | 21.2 | 17,300 |
September 24, 2025 | 21.43 | 21.23 | 21.23 | 21.43 | 21.21 | 42,300 |
September 23, 2025 | 21.4 | 21.29 | 21.29 | 21.4 | 21.26 | 31,900 |
September 22, 2025 | 21.25 | 21.27 | 21.27 | 21.3 | 21.19 | 48,400 |
September 19, 2025 | 21.07 | 21.23 | 21.23 | 21.23 | 21.07 | 9,600 |
September 18, 2025 | 21.16 | 21.1 | 21.1 | 21.16 | 21.04 | 34,500 |
September 17, 2025 | 21.03 | 21.1 | 21.1 | 21.15 | 21.03 | 11,500 |
September 16, 2025 | 20.87 | 21.03 | 21.03 | 21.04 | 20.87 | 7,000 |
September 15, 2025 | 20.87 | 20.92 | 20.92 | 20.92 | 20.83 | 59,500 |
September 12, 2025 | 21.02 | 20.85 | 20.85 | 21.02 | 20.84 | 13,400 |
September 11, 2025 | 20.82 | 20.91 | 20.91 | 20.93 | 20.82 | 9,400 |
September 10, 2025 | 20.88 | 20.81 | 20.81 | 20.88 | 20.8 | 13,500 |
September 09, 2025 | 20.72 | 20.74 | 20.74 | 20.76 | 20.64 | 42,400 |
September 08, 2025 | 20.72 | 20.66 | 20.66 | 20.72 | 20.57 | 99,000 |
September 05, 2025 | 20.64 | 20.65 | 20.65 | 20.7 | 20.59 | 9,659 |
September 04, 2025 | 20.6 | 20.63 | 20.63 | 20.63 | 20.55 | 17,723 |
September 03, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 20.4 | 40,130 |
September 02, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.18 | 59,923 |
August 29, 2025 | 20.22 | 20.36 | 20.36 | 20.4 | 20.2 | 23,200 |
August 28, 2025 | 20.73 | 20.48 | 20.48 | 20.73 | 20.38 | 50,100 |
August 27, 2025 | 20.49 | 20.51 | 20.51 | 20.6 | 20.48 | 27,315 |
August 26, 2025 | 20.15 | 20.49 | 20.49 | 20.51 | 20.14 | 50,100 |
August 25, 2025 | 20.21 | 20.12 | 20.12 | 20.22 | 20.1 | 37,508 |
August 22, 2025 | 20.18 | 20.22 | 20.22 | 20.24 | 20.15 | 15,200 |
August 21, 2025 | 20.1 | 20.11 | 20.11 | 20.14 | 20.08 | 8,823 |
August 20, 2025 | 20.12 | 20.1 | 20.1 | 20.13 | 20.08 | 25,200 |
August 19, 2025 | 20.1 | 20.07 | 20.07 | 20.13 | 20.07 | 25,000 |
August 18, 2025 | 20.1 | 20.05 | 20.05 | 20.1 | 20.04 | 22,105 |
August 15, 2025 | 20.15 | 20.12 | 20.12 | 20.15 | 20.09 | 14,600 |
August 14, 2025 | 20.06 | 20.1 | 20.1 | 20.1 | 20 | 27,800 |
August 13, 2025 | 19.98 | 20.04 | 20.04 | 20.04 | 19.98 | 21,720 |
August 12, 2025 | 19.89 | 19.9 | 19.9 | 19.93 | 19.87 | 35,247 |
August 11, 2025 | 19.75 | 19.8 | 19.8 | 19.84 | 19.75 | 20,413 |
August 08, 2025 | 19.68 | 19.75 | 19.75 | 19.77 | 19.68 | 17,704 |
August 07, 2025 | 19.73 | 19.65 | 19.65 | 19.74 | 19.62 | 26,700 |
August 06, 2025 | 19.61 | 19.65 | 19.65 | 19.7 | 19.61 | 14,603 |
August 05, 2025 | 19.73 | 19.59 | 19.59 | 19.73 | 19.55 | 19,000 |
August 01, 2025 | 19.31 | 19.43 | 19.43 | 19.46 | 19.29 | 20,000 |
July 31, 2025 | 19.64 | 19.52 | 19.52 | 19.64 | 19.48 | 28,300 |
July 30, 2025 | 19.92 | 19.86 | 19.62 | 19.95 | 19.83 | 7,600 |
July 29, 2025 | 19.99 | 19.86 | 19.62 | 19.99 | 19.8 | 9,500 |
July 28, 2025 | 19.97 | 19.92 | 19.68 | 19.97 | 19.89 | 21,913 |
July 25, 2025 | 19.9 | 20 | 19.76 | 20 | 19.9 | 15,021 |
July 24, 2025 | 20 | 19.93 | 19.69 | 20 | 19.93 | 10,437 |
July 23, 2025 | 19.99 | 19.94 | 19.7 | 19.99 | 19.93 | 10,023 |
July 22, 2025 | 19.94 | 19.87 | 19.63 | 19.94 | 19.87 | 8,700 |
July 21, 2025 | 19.88 | 19.85 | 19.61 | 19.9 | 19.83 | 15,100 |
July 18, 2025 | 19.92 | 19.83 | 19.59 | 19.92 | 19.8 | 12,344 |
July 17, 2025 | 19.68 | 19.85 | 19.61 | 19.86 | 19.68 | 17,914 |
July 16, 2025 | 19.66 | 19.72 | 19.48 | 19.72 | 19.57 | 13,700 |
July 15, 2025 | 19.7 | 19.6 | 19.36 | 19.7 | 19.57 | 16,400 |
July 14, 2025 | 19.7 | 19.66 | 19.42 | 19.7 | 19.58 | 14,312 |
July 11, 2025 | 19.58 | 19.66 | 19.66 | 19.68 | 19.58 | 25,008 |
July 10, 2025 | 19.7 | 19.73 | 19.73 | 19.77 | 19.67 | 16,824 |
July 09, 2025 | 19.69 | 19.65 | 19.65 | 19.69 | 19.62 | 19,013 |
July 08, 2025 | 19.51 | 19.57 | 19.57 | 19.61 | 19.51 | 14,100 |
July 07, 2025 | 19.62 | 19.58 | 19.58 | 19.67 | 19.56 | 23,727 |
July 04, 2025 | 19.5 | 19.59 | 19.59 | 19.6 | 19.5 | 9,532 |
July 03, 2025 | 19.55 | 19.57 | 19.57 | 19.59 | 19.54 | 26,100 |