20.09
+0.02(+0.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.74 | 20.07 | 20.07 | 20.5 | 19.74 | 3,128 |
| August 14, 2025 | 19.45 | 19.49 | 19.49 | 19.49 | 19.39 | 800 |
| August 13, 2025 | 19.2 | 19.48 | 19.48 | 19.48 | 19.2 | 808 |
| August 12, 2025 | 19.12 | 18.76 | 18.76 | 19.13 | 18.76 | 1,123 |
| August 11, 2025 | 18.81 | 18.87 | 18.87 | 18.87 | 18.79 | 1,100 |
| August 08, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 200 |
| August 07, 2025 | 19.69 | 18.85 | 18.85 | 19.69 | 18.85 | 4,040 |
| August 06, 2025 | 19.9 | 19.47 | 19.47 | 19.91 | 19.47 | 1,000 |
| August 05, 2025 | 18.93 | 19.99 | 19.99 | 20.44 | 18.93 | 4,989 |
| August 01, 2025 | 18.75 | 18.66 | 18.66 | 18.75 | 18.25 | 3,400 |
| July 31, 2025 | 18.9 | 18.94 | 18.94 | 18.94 | 18.24 | 6,900 |
| July 30, 2025 | 20.75 | 18.91 | 18.91 | 20.8 | 18.91 | 10,900 |
| July 29, 2025 | 20.02 | 20.17 | 20.17 | 20.55 | 20.02 | 2,000 |
| July 28, 2025 | 19.78 | 19.83 | 19.83 | 20.37 | 19.78 | 4,800 |
| July 25, 2025 | 19.03 | 19.61 | 19.61 | 19.87 | 19.03 | 7,520 |
| July 24, 2025 | 19.28 | 19.04 | 19.04 | 19.35 | 19.04 | 1,700 |
| July 23, 2025 | 19.43 | 19.34 | 19.34 | 19.51 | 19.34 | 1,322 |
| July 22, 2025 | 19.29 | 19.35 | 19.35 | 19.35 | 19.24 | 707 |
| July 21, 2025 | 19.15 | 19.05 | 19.05 | 19.15 | 19.05 | 2,102 |
| July 18, 2025 | 19.29 | 19.15 | 19.15 | 19.3 | 19.15 | 1,100 |
| July 17, 2025 | 18.95 | 19.51 | 19.51 | 19.52 | 18.95 | 1,600 |
| July 16, 2025 | 18.88 | 19.03 | 19.03 | 19.03 | 18.68 | 1,901 |
| July 15, 2025 | 18.64 | 18.8 | 18.8 | 18.9 | 18.64 | 1,401 |
| July 14, 2025 | 18.88 | 18.62 | 18.62 | 18.98 | 18.62 | 4,036 |
| July 11, 2025 | 19.08 | 19 | 19 | 19.14 | 19 | 1,000 |
| July 10, 2025 | 19.2 | 19.34 | 19.34 | 19.6 | 19.2 | 736 |
| July 09, 2025 | 19.19 | 19.29 | 19.29 | 19.3 | 18.98 | 1,900 |
| July 08, 2025 | 19.2 | 19.18 | 19.18 | 19.5 | 19 | 1,938 |
| July 07, 2025 | 18.92 | 19 | 19 | 19.05 | 18.8 | 1,441 |
| July 04, 2025 | 18.94 | 18.94 | 18.94 | 19.03 | 18.89 | 1,400 |
| July 03, 2025 | 18.5 | 18.88 | 18.88 | 18.88 | 18.5 | 1,800 |
| July 02, 2025 | 18.11 | 18.6 | 18.6 | 18.7 | 18.11 | 501 |
| June 30, 2025 | 17.48 | 17.9 | 17.9 | 18.13 | 17.48 | 2,407 |
| June 27, 2025 | 16.76 | 16.9 | 16.9 | 17.25 | 16.76 | 2,601 |
| June 26, 2025 | 16.79 | 16.59 | 16.59 | 16.79 | 16.48 | 2,512 |
| June 25, 2025 | 16.79 | 16.74 | 16.74 | 16.84 | 16.55 | 2,422 |
| June 24, 2025 | 16.6 | 16.53 | 16.53 | 16.75 | 16.53 | 1,000 |
| June 23, 2025 | 15.98 | 16.49 | 16.49 | 16.51 | 15.98 | 2,421 |
| June 20, 2025 | 15.83 | 15.73 | 15.73 | 16.19 | 15.73 | 31,000 |
| June 19, 2025 | 15.86 | 15.77 | 15.77 | 15.86 | 15.77 | 403 |
| June 18, 2025 | 15.69 | 15.8 | 15.8 | 15.95 | 15.69 | 3,010 |
| June 17, 2025 | 16.3 | 15.79 | 15.79 | 16.52 | 15.76 | 11,200 |
| June 16, 2025 | 16.97 | 16.55 | 16.55 | 16.97 | 16.55 | 6,100 |
| June 13, 2025 | 16.65 | 16.95 | 16.95 | 16.95 | 16.65 | 1,605 |
| June 12, 2025 | 16.94 | 16.93 | 16.93 | 16.96 | 16.8 | 2,135 |
| June 11, 2025 | 17.19 | 17.09 | 17.09 | 17.32 | 17.03 | 1,300 |
| June 10, 2025 | 16.37 | 16.71 | 16.71 | 17.21 | 16.37 | 10,665 |
| June 09, 2025 | 16.08 | 16.36 | 16.36 | 16.46 | 16 | 1,800 |
| June 06, 2025 | 15.98 | 16.03 | 16.03 | 16.07 | 15.9 | 1,200 |
| June 05, 2025 | 15.7 | 15.79 | 15.79 | 15.9 | 15.69 | 3,700 |
| June 04, 2025 | 15.81 | 15.64 | 15.64 | 15.81 | 15.64 | 1,645 |
| June 03, 2025 | 15.47 | 15.81 | 15.81 | 15.97 | 15.47 | 1,004 |
| June 02, 2025 | 15.55 | 15.21 | 15.21 | 15.8 | 15.21 | 2,300 |
| May 30, 2025 | 16.06 | 15.55 | 15.55 | 16.06 | 15.55 | 7,923 |
| May 29, 2025 | 15.9 | 16.18 | 16.18 | 16.2 | 15.9 | 1,138 |
| May 28, 2025 | 16.16 | 15.5 | 15.5 | 16.23 | 15.5 | 13,376 |
| May 27, 2025 | 15.97 | 16.32 | 16.32 | 16.58 | 15.93 | 3,621 |
| May 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
| May 23, 2025 | 15.45 | 15.49 | 15.49 | 15.54 | 15.25 | 1,413 |
| May 22, 2025 | 15.7 | 15.56 | 15.56 | 15.7 | 15.56 | 1,658 |