19.21
-1.13(-5.56%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20.07 | 19.21 | 19.21 | 20.07 | 19.05 | 8,187 |
October 16, 2025 | 19.95 | 20.34 | 20.34 | 20.4 | 19.92 | 38,380 |
October 15, 2025 | 19.58 | 19.79 | 19.79 | 19.79 | 19.5 | 8,600 |
October 14, 2025 | 18.9 | 19.15 | 19.15 | 19.39 | 18.9 | 13,908 |
October 10, 2025 | 18.53 | 18.46 | 18.46 | 18.6 | 18.44 | 7,228 |
October 09, 2025 | 19.2 | 18.51 | 18.51 | 19.2 | 18.36 | 44,219 |
October 08, 2025 | 19.16 | 19.11 | 19.11 | 19.16 | 18.95 | 12,000 |
October 07, 2025 | 19.08 | 18.73 | 18.73 | 19.08 | 18.63 | 12,300 |
October 06, 2025 | 18.98 | 19.02 | 19.02 | 19.16 | 18.98 | 22,048 |
October 03, 2025 | 18.84 | 18.72 | 18.72 | 18.84 | 18.67 | 19,600 |
October 02, 2025 | 18.99 | 18.72 | 18.72 | 18.99 | 18.25 | 25,400 |
October 01, 2025 | 18.76 | 18.76 | 18.76 | 18.92 | 18.7 | 32,131 |
September 30, 2025 | 18.35 | 18.58 | 18.58 | 18.65 | 18.35 | 8,800 |
September 29, 2025 | 18.62 | 18.48 | 18.48 | 18.73 | 18.41 | 15,225 |
September 26, 2025 | 18.17 | 18.33 | 18.33 | 18.38 | 18.12 | 9,912 |
September 25, 2025 | 17.8 | 18.01 | 18.01 | 18.03 | 17.8 | 4,533 |
September 24, 2025 | 18.21 | 17.79 | 17.79 | 18.21 | 17.79 | 19,027 |
September 23, 2025 | 18.26 | 18.21 | 18.21 | 18.38 | 18.2 | 16,100 |
September 22, 2025 | 18.59 | 18.49 | 18.16 | 18.59 | 18.22 | 22,100 |
September 19, 2025 | 17.5 | 18.05 | 18.05 | 18.05 | 17.5 | 17,202 |
September 18, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.05 | 4,300 |
September 17, 2025 | 17.17 | 17.23 | 17.23 | 17.39 | 17.14 | 11,600 |
September 16, 2025 | 17.64 | 17.34 | 17.34 | 17.64 | 17.27 | 21,439 |
September 15, 2025 | 17.6 | 17.61 | 17.61 | 17.64 | 17.45 | 17,309 |
September 12, 2025 | 17.64 | 17.56 | 17.56 | 17.7 | 17.54 | 4,608 |
September 11, 2025 | 17.52 | 17.63 | 17.63 | 17.63 | 17.44 | 11,634 |
September 10, 2025 | 17.4 | 17.55 | 17.55 | 17.56 | 17.4 | 10,700 |
September 09, 2025 | 17.31 | 17.24 | 17.24 | 17.41 | 17.17 | 10,012 |
September 08, 2025 | 17.19 | 17.26 | 17.26 | 17.28 | 17.1 | 22,600 |
September 05, 2025 | 17 | 17 | 17 | 17.06 | 16.94 | 46,943 |
September 04, 2025 | 16.69 | 16.66 | 16.66 | 16.75 | 16.66 | 13,800 |
September 03, 2025 | 16.96 | 16.78 | 16.78 | 16.96 | 16.75 | 15,844 |
September 02, 2025 | 16.46 | 16.68 | 16.68 | 16.7 | 16.35 | 37,000 |
August 29, 2025 | 16.05 | 16.26 | 16.26 | 16.26 | 16.05 | 2,100 |
August 28, 2025 | 16.17 | 15.89 | 15.89 | 16.17 | 15.88 | 4,300 |
August 27, 2025 | 16.21 | 16.13 | 16.13 | 16.21 | 16 | 24,201 |
August 26, 2025 | 16.1 | 16.17 | 16.17 | 16.2 | 16.08 | 23,345 |
August 25, 2025 | 15.95 | 15.99 | 15.99 | 16.05 | 15.95 | 7,200 |
August 22, 2025 | 15.78 | 15.95 | 15.95 | 16 | 15.66 | 21,145 |
August 21, 2025 | 15.65 | 15.82 | 15.82 | 15.86 | 15.65 | 5,800 |
August 20, 2025 | 15.25 | 15.49 | 15.49 | 15.49 | 15.23 | 16,400 |
August 19, 2025 | 15.43 | 15.14 | 15.14 | 15.43 | 15.14 | 7,317 |
August 18, 2025 | 15.53 | 15.46 | 15.46 | 15.53 | 15.43 | 4,107 |
August 15, 2025 | 15.31 | 15.43 | 15.43 | 15.46 | 15.26 | 3,345 |
August 14, 2025 | 15.4 | 15.35 | 15.35 | 15.49 | 15.32 | 9,444 |
August 13, 2025 | 15.52 | 15.4 | 15.4 | 15.52 | 15.38 | 18,090 |
August 12, 2025 | 15.48 | 15.5 | 15.5 | 15.5 | 15.36 | 6,800 |
August 11, 2025 | 15.13 | 15.36 | 15.36 | 15.38 | 15.13 | 5,100 |
August 08, 2025 | 15.5 | 15.47 | 15.47 | 15.56 | 15.33 | 5,600 |
August 07, 2025 | 15.3 | 15.38 | 15.38 | 15.46 | 15.3 | 4,300 |
August 06, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.08 | 13,400 |
August 05, 2025 | 14.48 | 15.07 | 15.07 | 15.11 | 14.48 | 20,913 |
August 01, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 13.98 | 13,604 |
July 31, 2025 | 13.82 | 13.81 | 13.81 | 13.86 | 13.78 | 24,100 |
July 30, 2025 | 13.93 | 13.88 | 13.88 | 14.04 | 13.81 | 7,924 |
July 29, 2025 | 13.9 | 14.14 | 14.14 | 14.15 | 13.9 | 11,300 |
July 28, 2025 | 13.96 | 13.95 | 13.95 | 13.96 | 13.89 | 3,034 |
July 25, 2025 | 14 | 14.13 | 14.13 | 14.15 | 13.98 | 5,400 |
July 24, 2025 | 14.05 | 14.03 | 14.03 | 14.05 | 14 | 1,100 |
July 23, 2025 | 14.23 | 14.13 | 14.13 | 14.23 | 14.09 | 9,117 |