14.85
+0.21(+1.43%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.74 | 14.85 | 14.85 | 14.92 | 14.74 | 9,400 |
September 04, 2025 | 14.8 | 14.64 | 14.64 | 14.8 | 14.58 | 18,322 |
September 03, 2025 | 14.59 | 14.72 | 14.72 | 14.84 | 14.57 | 9,204 |
September 02, 2025 | 14.78 | 14.5 | 14.5 | 14.78 | 14.44 | 20,728 |
August 29, 2025 | 14.58 | 14.72 | 14.72 | 14.75 | 14.58 | 8,672 |
August 28, 2025 | 14.61 | 14.53 | 14.53 | 14.95 | 14.48 | 24,914 |
August 27, 2025 | 14.88 | 15.04 | 15.04 | 15.06 | 14.78 | 9,147 |
August 26, 2025 | 14.5 | 14.82 | 14.82 | 14.89 | 14.5 | 7,602 |
August 25, 2025 | 14.76 | 14.46 | 14.46 | 15.11 | 14.45 | 36,505 |
August 22, 2025 | 14.76 | 14.92 | 14.92 | 15.09 | 14.76 | 8,213 |
August 21, 2025 | 15.03 | 14.88 | 14.88 | 15.39 | 14.78 | 29,098 |
August 20, 2025 | 15.2 | 15.02 | 15.02 | 15.2 | 15.02 | 14,503 |
August 19, 2025 | 15.18 | 15.25 | 15.25 | 15.37 | 15.18 | 2,920 |
August 18, 2025 | 15.3 | 15.29 | 15.29 | 15.39 | 15.2 | 6,808 |
August 15, 2025 | 15.27 | 15.28 | 15.28 | 15.38 | 15.26 | 14,800 |
August 14, 2025 | 15.33 | 15.25 | 15.25 | 15.33 | 15.16 | 20,700 |
August 13, 2025 | 15.28 | 15.3 | 15.3 | 15.39 | 15.15 | 11,000 |
August 12, 2025 | 15.14 | 15.29 | 15.29 | 15.32 | 15.14 | 16,200 |
August 11, 2025 | 15 | 15.14 | 15.14 | 15.23 | 15 | 3,800 |
August 08, 2025 | 15.02 | 15.02 | 15.02 | 15.1 | 14.97 | 7,600 |
August 07, 2025 | 14.98 | 14.97 | 14.97 | 15 | 14.85 | 14,513 |
August 06, 2025 | 14.98 | 14.9 | 14.9 | 14.98 | 14.72 | 16,222 |
August 05, 2025 | 14.61 | 14.73 | 14.73 | 14.75 | 14.54 | 2,559 |
August 01, 2025 | 14.53 | 14.53 | 14.53 | 14.54 | 14.42 | 5,600 |
July 31, 2025 | 14.55 | 14.65 | 14.65 | 14.65 | 14.55 | 15,600 |
July 30, 2025 | 14.42 | 14.61 | 14.61 | 14.7 | 14.4 | 14,400 |
July 29, 2025 | 14.47 | 14.47 | 14.47 | 14.54 | 14.4 | 20,900 |
July 28, 2025 | 14.43 | 14.45 | 14.45 | 14.47 | 14.26 | 11,934 |
July 25, 2025 | 14.08 | 14.38 | 14.38 | 14.38 | 14.08 | 12,400 |
July 24, 2025 | 14.17 | 14.05 | 14.05 | 14.17 | 14 | 15,905 |
July 23, 2025 | 14.25 | 14.19 | 14.19 | 14.3 | 14.16 | 3,609 |
July 22, 2025 | 13.97 | 14.13 | 14.13 | 14.17 | 13.97 | 6,834 |
July 21, 2025 | 14.3 | 13.86 | 13.86 | 14.3 | 13.82 | 18,901 |
July 18, 2025 | 14.27 | 14.08 | 14.08 | 14.27 | 14.08 | 15,100 |
July 17, 2025 | 14.39 | 14.18 | 14.18 | 14.4 | 14.15 | 22,002 |
July 16, 2025 | 14.6 | 14.42 | 14.42 | 14.6 | 14.4 | 4,400 |
July 15, 2025 | 14.6 | 14.52 | 14.52 | 14.6 | 14.52 | 3,949 |
July 14, 2025 | 14.59 | 14.62 | 14.62 | 14.7 | 14.59 | 2,700 |
July 11, 2025 | 14.49 | 14.56 | 14.56 | 14.63 | 14.49 | 6,845 |
July 10, 2025 | 14.25 | 14.47 | 14.47 | 14.5 | 14.25 | 8,900 |
July 09, 2025 | 14.4 | 14.28 | 14.28 | 14.4 | 14.28 | 3,900 |
July 08, 2025 | 14.23 | 14.21 | 14.21 | 14.28 | 14.12 | 5,818 |
July 07, 2025 | 14.25 | 14.07 | 14.07 | 14.25 | 14.02 | 7,300 |
July 04, 2025 | 14.23 | 14.3 | 14.3 | 14.38 | 14.23 | 6,548 |
July 03, 2025 | 14 | 14.2 | 14.2 | 14.3 | 14 | 10,200 |
July 02, 2025 | 14.03 | 13.97 | 13.97 | 14.05 | 13.97 | 2,922 |
June 30, 2025 | 13.99 | 14.07 | 14.07 | 14.15 | 13.99 | 7,100 |
June 27, 2025 | 13.91 | 14 | 14 | 14.08 | 13.91 | 8,326 |
June 26, 2025 | 13.81 | 14 | 14 | 14.05 | 13.81 | 5,400 |
June 25, 2025 | 13.91 | 14 | 14 | 14.05 | 13.91 | 11,844 |
June 24, 2025 | 14.05 | 14.02 | 14.02 | 14.13 | 14.02 | 4,400 |
June 23, 2025 | 14.02 | 14 | 14 | 14.07 | 13.89 | 21,800 |
June 20, 2025 | 14.06 | 14 | 14 | 14.22 | 13.86 | 28,800 |
June 19, 2025 | 13.97 | 13.91 | 13.91 | 13.98 | 13.9 | 10,700 |
June 18, 2025 | 14 | 13.73 | 13.73 | 14.36 | 13.73 | 6,213 |
June 17, 2025 | 14.04 | 14 | 14 | 14.06 | 13.93 | 8,305 |
June 16, 2025 | 14.12 | 14.02 | 14.02 | 14.12 | 13.9 | 8,815 |
June 13, 2025 | 14.01 | 14.06 | 14.06 | 14.21 | 13.9 | 7,929 |
June 12, 2025 | 13.91 | 13.96 | 13.96 | 14.05 | 13.91 | 5,704 |
June 11, 2025 | 14.03 | 13.91 | 13.91 | 14.09 | 13.9 | 8,421 |