18.46
+0.22(+1.21%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 16.66 | 18.46 | 18.46 | 18.54 | 16.66 | 26,866 |
September 26, 2025 | 17.93 | 18.24 | 18.24 | 18.24 | 17.85 | 31,200 |
September 25, 2025 | 17.82 | 17.84 | 17.84 | 17.9 | 17.65 | 27,714 |
September 24, 2025 | 17.73 | 17.88 | 17.88 | 17.97 | 17.66 | 17,512 |
September 23, 2025 | 17.74 | 17.89 | 17.89 | 18.01 | 17.74 | 15,716 |
September 22, 2025 | 17.93 | 18 | 18 | 18.1 | 17.8 | 31,700 |
September 19, 2025 | 18 | 18.07 | 18.07 | 18.15 | 17.73 | 21,100 |
September 18, 2025 | 18.06 | 18.16 | 18.16 | 18.35 | 17.87 | 46,800 |
September 17, 2025 | 17.99 | 18.2 | 18.2 | 18.2 | 17.81 | 12,800 |
September 16, 2025 | 18.38 | 18.05 | 18.05 | 18.41 | 17.66 | 91,918 |
September 15, 2025 | 17.92 | 18.45 | 18.45 | 18.5 | 17.77 | 54,822 |
September 12, 2025 | 18.8 | 17.86 | 17.86 | 18.8 | 16.84 | 82,912 |
September 11, 2025 | 17 | 18.65 | 18.65 | 18.7 | 16.89 | 145,441 |
September 10, 2025 | 15.99 | 16.51 | 16.51 | 16.51 | 15.99 | 34,600 |
September 09, 2025 | 16.49 | 16.03 | 16.03 | 16.72 | 16.03 | 18,300 |
September 08, 2025 | 16.59 | 16.6 | 16.6 | 16.6 | 16.34 | 18,100 |
September 05, 2025 | 16.55 | 16.6 | 16.6 | 16.61 | 16.5 | 13,350 |
September 04, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.41 | 8,932 |
September 03, 2025 | 15.97 | 16.4 | 16.4 | 16.42 | 15.97 | 118,936 |
September 02, 2025 | 15.79 | 15.91 | 15.91 | 16.07 | 15.79 | 12,100 |
August 29, 2025 | 16.07 | 16.07 | 16.07 | 16.21 | 16 | 3,100 |
August 28, 2025 | 16.45 | 16.23 | 16.23 | 16.53 | 16.23 | 68,700 |
August 27, 2025 | 16.35 | 16.44 | 16.44 | 16.44 | 16.18 | 15,000 |
August 26, 2025 | 16.41 | 16.34 | 16.34 | 16.54 | 16.24 | 6,144 |
August 25, 2025 | 16.52 | 16.19 | 16.19 | 16.55 | 16.09 | 15,300 |
August 22, 2025 | 16.12 | 16.53 | 16.53 | 16.56 | 16.08 | 8,400 |
August 21, 2025 | 15.89 | 16.1 | 16.1 | 16.1 | 15.89 | 1,700 |
August 20, 2025 | 15.99 | 16.07 | 16.07 | 16.09 | 15.75 | 11,246 |
August 19, 2025 | 16.13 | 16.22 | 16.22 | 16.31 | 16.13 | 13,671 |
August 18, 2025 | 15.75 | 16.1 | 16.1 | 16.1 | 15.75 | 18,800 |
August 15, 2025 | 15.99 | 16.17 | 16.17 | 16.17 | 15.97 | 10,900 |
August 14, 2025 | 16.16 | 15.91 | 15.91 | 16.2 | 15.9 | 345,949 |
August 13, 2025 | 15.88 | 16.2 | 16.2 | 16.2 | 15.88 | 20,900 |
August 12, 2025 | 16.12 | 15.82 | 15.82 | 16.14 | 15.82 | 8,840 |
August 11, 2025 | 15.9 | 16 | 16 | 16.16 | 15.9 | 51,600 |
August 08, 2025 | 16 | 16 | 16 | 16.32 | 15.97 | 15,900 |
August 07, 2025 | 15.97 | 16 | 16 | 16.1 | 15.79 | 144,300 |
August 06, 2025 | 15.94 | 15.9 | 15.9 | 16.1 | 15.9 | 10,300 |
August 05, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.85 | 14,417 |
August 01, 2025 | 15.92 | 15.83 | 15.83 | 15.94 | 15.77 | 42,920 |
July 31, 2025 | 16.2 | 15.98 | 15.98 | 16.2 | 15.9 | 14,700 |
July 30, 2025 | 15.91 | 16 | 16 | 16.24 | 15.69 | 44,200 |
July 29, 2025 | 15.89 | 16 | 16 | 16.23 | 15.89 | 20,400 |
July 28, 2025 | 15.23 | 15.67 | 15.67 | 15.98 | 15.23 | 19,300 |
July 25, 2025 | 15 | 15.17 | 15.17 | 15.32 | 14.99 | 8,200 |
July 24, 2025 | 14.94 | 15.1 | 15.1 | 15.33 | 14.89 | 16,249 |
July 23, 2025 | 14.31 | 14.9 | 14.9 | 15.1 | 14 | 67,400 |
July 22, 2025 | 14.27 | 14.22 | 14.22 | 14.48 | 14.18 | 9,600 |
July 21, 2025 | 14.11 | 14.32 | 14.32 | 14.42 | 14.11 | 3,701 |
July 18, 2025 | 14.43 | 14.2 | 14.2 | 14.43 | 14.04 | 4,900 |
July 17, 2025 | 14.33 | 14.23 | 14.23 | 14.49 | 14.23 | 3,700 |
July 16, 2025 | 14.57 | 14.33 | 14.33 | 14.57 | 14.33 | 12,323 |
July 15, 2025 | 14.32 | 14.61 | 14.61 | 14.81 | 14.32 | 8,700 |
July 14, 2025 | 14.9 | 14.96 | 14.96 | 15.07 | 14.75 | 17,414 |
July 11, 2025 | 14.85 | 14.71 | 14.71 | 14.95 | 14.71 | 10,808 |
July 10, 2025 | 14.85 | 14.85 | 14.85 | 14.96 | 14.67 | 26,600 |
July 09, 2025 | 14.95 | 14.76 | 14.76 | 15.02 | 14.76 | 12,800 |
July 08, 2025 | 14.61 | 14.8 | 14.8 | 15.1 | 14.61 | 21,200 |
July 07, 2025 | 14.85 | 14.56 | 14.56 | 14.86 | 14.56 | 16,200 |
July 04, 2025 | 14.71 | 14.89 | 14.89 | 15.09 | 14.71 | 10,400 |