14.22
+0.035(+0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.17 | 14.22 | 14.22 | 14.22 | 14.15 | 861,979 |
| September 04, 2025 | 14.18 | 14.18 | 14.18 | 14.2 | 14.16 | 1.12M |
| September 03, 2025 | 14.15 | 14.15 | 14.15 | 14.16 | 14.13 | 1.03M |
| September 02, 2025 | 14.15 | 14.14 | 14.14 | 14.16 | 14.13 | 493,211 |
| August 29, 2025 | 14.11 | 14.09 | 14.09 | 14.12 | 14.07 | 923,600 |
| August 28, 2025 | 14.12 | 14.1 | 14.1 | 14.13 | 14.08 | 910,611 |
| August 27, 2025 | 14.19 | 14.14 | 14.14 | 14.2 | 14.12 | 811,700 |
| August 26, 2025 | 14.2 | 14.18 | 14.18 | 14.2 | 14.16 | 534,024 |
| August 25, 2025 | 14.18 | 14.21 | 14.21 | 14.21 | 14.16 | 621,609 |
| August 22, 2025 | 14.27 | 14.17 | 14.17 | 14.27 | 14.15 | 972,544 |
| August 21, 2025 | 14.23 | 14.25 | 14.25 | 14.25 | 14.22 | 519,500 |
| August 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.19 | 759,400 |
| August 19, 2025 | 14.17 | 14.2 | 14.2 | 14.2 | 14.16 | 818,502 |
| August 18, 2025 | 14.14 | 14.14 | 14.14 | 14.16 | 14.13 | 785,916 |
| August 15, 2025 | 14.13 | 14.14 | 14.14 | 14.14 | 14.12 | 1.1M |
| August 14, 2025 | 14.13 | 14.14 | 14.14 | 14.15 | 14.12 | 1.12M |
| August 13, 2025 | 14.1 | 14.09 | 14.09 | 14.1 | 14.08 | 443,349 |
| August 12, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.08 | 736,600 |
| August 11, 2025 | 14.1 | 14.1 | 14.1 | 14.12 | 14.09 | 572,500 |
| August 08, 2025 | 14.05 | 14.08 | 14.08 | 14.08 | 14.05 | 845,000 |
| August 07, 2025 | 14.05 | 14.05 | 14.05 | 14.08 | 14.04 | 786,108 |
| August 06, 2025 | 14.06 | 14.05 | 14.05 | 14.07 | 14.04 | 656,449 |
| August 05, 2025 | 14.11 | 14.08 | 14.08 | 14.11 | 14.08 | 787,000 |
| August 01, 2025 | 14.08 | 14.1 | 14.1 | 14.13 | 14.07 | 882,800 |
| July 31, 2025 | 14.13 | 14.15 | 14.15 | 14.16 | 14.12 | 588,238 |
| July 30, 2025 | 14.1 | 14.14 | 14.14 | 14.14 | 14.09 | 900,900 |
| July 29, 2025 | 14.05 | 14.07 | 14.07 | 14.08 | 14.04 | 1.1M |
| July 28, 2025 | 14.01 | 14.03 | 14.03 | 14.03 | 14 | 827,700 |
| July 25, 2025 | 13.97 | 14 | 14 | 14.02 | 13.97 | 868,400 |
| July 24, 2025 | 13.91 | 13.93 | 13.93 | 13.93 | 13.9 | 994,300 |
| July 23, 2025 | 13.89 | 13.88 | 13.88 | 13.92 | 13.88 | 641,321 |
| July 22, 2025 | 13.96 | 13.89 | 13.89 | 13.96 | 13.89 | 896,900 |
| July 21, 2025 | 14 | 13.97 | 13.97 | 14 | 13.96 | 978,007 |
| July 18, 2025 | 13.99 | 14.01 | 14.01 | 14.02 | 13.98 | 533,600 |
| July 17, 2025 | 14.03 | 14.02 | 14.02 | 14.04 | 14.02 | 637,000 |
| July 16, 2025 | 14 | 13.97 | 13.97 | 14.03 | 13.96 | 1.22M |
| July 15, 2025 | 13.96 | 14 | 14 | 14.01 | 13.96 | 743,500 |
| July 14, 2025 | 13.97 | 13.98 | 13.98 | 13.98 | 13.95 | 814,824 |
| July 11, 2025 | 13.95 | 13.96 | 13.96 | 13.98 | 13.94 | 786,200 |
| July 10, 2025 | 13.96 | 13.94 | 13.94 | 13.98 | 13.93 | 768,500 |
| July 09, 2025 | 13.95 | 13.95 | 13.95 | 13.97 | 13.94 | 757,038 |
| July 08, 2025 | 13.93 | 13.95 | 13.95 | 13.96 | 13.93 | 702,963 |
| July 07, 2025 | 13.91 | 13.93 | 13.93 | 13.95 | 13.9 | 982,500 |
| July 04, 2025 | 13.86 | 13.88 | 13.88 | 13.89 | 13.86 | 800,900 |
| July 03, 2025 | 13.85 | 13.84 | 13.84 | 13.85 | 13.82 | 567,800 |
| July 02, 2025 | 13.89 | 13.86 | 13.86 | 13.92 | 13.85 | 1.18M |
| June 30, 2025 | 13.94 | 13.88 | 13.88 | 13.94 | 13.87 | 850,636 |
| June 27, 2025 | 14 | 14.07 | 14.07 | 14.12 | 14 | 1.19M |
| June 26, 2025 | 14.02 | 14 | 14 | 14.02 | 13.98 | 853,100 |
| June 25, 2025 | 14.1 | 14.08 | 14.08 | 14.12 | 14.08 | 1.28M |
| June 24, 2025 | 14.07 | 14.08 | 14.08 | 14.09 | 14.04 | 731,326 |
| June 23, 2025 | 14.13 | 14.1 | 14.1 | 14.14 | 14.08 | 909,700 |
| June 20, 2025 | 14.08 | 14.09 | 14.09 | 14.1 | 14.06 | 1.01M |
| June 19, 2025 | 14.06 | 14.06 | 14.06 | 14.1 | 14.05 | 363,212 |
| June 18, 2025 | 13.99 | 14.05 | 14.05 | 14.05 | 13.99 | 924,000 |
| June 17, 2025 | 13.93 | 13.99 | 13.99 | 13.99 | 13.92 | 638,100 |
| June 16, 2025 | 13.9 | 13.92 | 13.92 | 13.92 | 13.88 | 887,100 |
| June 13, 2025 | 13.96 | 13.93 | 13.93 | 13.97 | 13.9 | 849,129 |
| June 12, 2025 | 13.97 | 13.95 | 13.95 | 13.97 | 13.94 | 727,520 |
| June 11, 2025 | 14.02 | 14.01 | 14.01 | 14.02 | 13.99 | 656,200 |