14.70
-0.03(-0.20%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 14.65 | 14.7 | 14.7 | 14.71 | 14.5 | 14,901 |
October 16, 2025 | 14.83 | 14.73 | 14.73 | 15.4 | 14.55 | 25,100 |
October 15, 2025 | 15.08 | 14.52 | 14.52 | 15.2 | 14.52 | 20,900 |
October 14, 2025 | 14.89 | 15.15 | 15.15 | 15.69 | 14.89 | 47,400 |
October 10, 2025 | 14.56 | 14.25 | 14.25 | 14.59 | 14.25 | 46,100 |
October 09, 2025 | 14.89 | 14.57 | 14.57 | 14.89 | 14.41 | 33,928 |
October 08, 2025 | 15 | 14.89 | 14.89 | 15.13 | 14.85 | 27,500 |
October 07, 2025 | 15.41 | 14.85 | 14.85 | 15.47 | 14.74 | 34,317 |
October 06, 2025 | 15.71 | 15.49 | 15.49 | 15.8 | 15.42 | 18,360 |
October 03, 2025 | 16.1 | 15.67 | 15.67 | 16.2 | 15.54 | 14,027 |
October 02, 2025 | 15.57 | 16.19 | 16.19 | 16.67 | 15.57 | 23,800 |
October 01, 2025 | 15.25 | 15.57 | 15.57 | 15.71 | 15.25 | 13,903 |
September 30, 2025 | 15.81 | 15.47 | 15.47 | 16.07 | 15.36 | 16,301 |
September 29, 2025 | 16.12 | 15.71 | 15.71 | 16.12 | 15.6 | 15,500 |
September 26, 2025 | 16 | 16.01 | 16.01 | 16.25 | 15.8 | 28,629 |
September 25, 2025 | 16.11 | 16.02 | 16.02 | 16.58 | 15.93 | 24,800 |
September 24, 2025 | 16.32 | 16.1 | 16.1 | 16.4 | 16.06 | 12,732 |
September 23, 2025 | 17.05 | 16.27 | 16.27 | 17.5 | 16.23 | 32,600 |
September 22, 2025 | 16.63 | 17.04 | 17.04 | 17.37 | 16.06 | 85,121 |
September 19, 2025 | 16.5 | 16.35 | 16.35 | 16.54 | 16.17 | 32,900 |
September 18, 2025 | 16.02 | 16.51 | 16.51 | 16.56 | 16.02 | 12,217 |
September 17, 2025 | 16.1 | 15.81 | 15.81 | 16.1 | 15.74 | 20,000 |
September 16, 2025 | 16.02 | 15.76 | 15.76 | 16.04 | 15.75 | 26,500 |
September 15, 2025 | 16.42 | 16.02 | 16.02 | 16.42 | 16.02 | 13,140 |
September 12, 2025 | 16.38 | 16.4 | 16.4 | 16.4 | 16.14 | 16,505 |
September 11, 2025 | 16.35 | 16.22 | 16.22 | 16.36 | 16.12 | 9,800 |
September 10, 2025 | 16.4 | 16.2 | 16.2 | 16.51 | 16.2 | 13,211 |
September 09, 2025 | 16.77 | 16.35 | 16.35 | 16.77 | 16.14 | 28,700 |
September 08, 2025 | 16.15 | 16.79 | 16.79 | 16.83 | 15.62 | 52,320 |
September 05, 2025 | 15.79 | 16.02 | 16.02 | 16.12 | 15.56 | 26,847 |
September 04, 2025 | 15.71 | 15.83 | 15.83 | 15.9 | 15.54 | 20,508 |
September 03, 2025 | 15.6 | 15.84 | 15.84 | 15.84 | 15.6 | 17,118 |
September 02, 2025 | 16.01 | 15.68 | 15.68 | 16.02 | 15.33 | 34,347 |
August 29, 2025 | 15.63 | 15.93 | 15.93 | 15.95 | 15.45 | 19,355 |
August 28, 2025 | 15.33 | 15.64 | 15.64 | 15.88 | 15.21 | 27,918 |
August 27, 2025 | 14.9 | 15.3 | 15.3 | 15.43 | 14.9 | 36,900 |
August 26, 2025 | 15.2 | 14.99 | 14.99 | 15.23 | 14.92 | 20,241 |
August 25, 2025 | 15.2 | 15.17 | 15.17 | 15.22 | 14.87 | 23,106 |
August 22, 2025 | 15.36 | 15.1 | 15.1 | 15.39 | 15 | 17,832 |
August 21, 2025 | 14.63 | 15.26 | 15.26 | 15.38 | 14.57 | 58,300 |
August 20, 2025 | 14.44 | 14.61 | 14.61 | 14.79 | 14.28 | 24,334 |
August 19, 2025 | 14.68 | 14.26 | 14.26 | 14.68 | 14.26 | 16,800 |
August 18, 2025 | 14.48 | 14.49 | 14.49 | 14.72 | 14.26 | 24,922 |
August 15, 2025 | 14.47 | 14.22 | 14.22 | 14.59 | 14.05 | 24,031 |
August 14, 2025 | 15.02 | 14.4 | 14.4 | 15.02 | 14 | 44,724 |
August 13, 2025 | 15.11 | 14.97 | 14.97 | 15.11 | 14.69 | 18,309 |
August 12, 2025 | 15.08 | 14.94 | 14.94 | 15.09 | 14.83 | 13,500 |
August 11, 2025 | 15.42 | 15.05 | 15.05 | 15.44 | 14.95 | 23,830 |
August 08, 2025 | 14.49 | 15.4 | 15.4 | 15.74 | 14.25 | 84,813 |
August 07, 2025 | 13.23 | 13.54 | 13.54 | 13.64 | 13.01 | 48,100 |
August 06, 2025 | 13.16 | 12.85 | 12.85 | 13.16 | 12.8 | 6,900 |
August 05, 2025 | 12.56 | 13.12 | 13.12 | 13.13 | 12.53 | 20,100 |
August 01, 2025 | 12 | 12.17 | 12.17 | 12.56 | 11.98 | 13,642 |
July 31, 2025 | 12.11 | 12.05 | 12.05 | 12.16 | 11.98 | 15,332 |
July 30, 2025 | 12.33 | 12.19 | 12.19 | 12.4 | 12.13 | 15,600 |
July 29, 2025 | 12.82 | 12.33 | 12.33 | 12.82 | 12.28 | 9,700 |
July 28, 2025 | 12.21 | 12.64 | 12.64 | 12.77 | 12.2 | 17,841 |
July 25, 2025 | 12.54 | 12.46 | 12.46 | 12.67 | 12.22 | 11,500 |
July 24, 2025 | 12.7 | 12.54 | 12.54 | 12.7 | 12.31 | 10,209 |
July 23, 2025 | 12.66 | 12.72 | 12.72 | 12.78 | 12.35 | 12,800 |