16.00
+0.47(+3.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.6 | 16 | 16 | 16.02 | 15.12 | 1.09M |
| September 04, 2025 | 15.63 | 15.53 | 15.53 | 15.98 | 15.18 | 996,418 |
| September 03, 2025 | 15.8 | 15.76 | 15.76 | 16 | 15.34 | 1.21M |
| September 02, 2025 | 15.26 | 15.64 | 15.64 | 15.66 | 14.72 | 978,121 |
| August 29, 2025 | 16.67 | 15.87 | 15.87 | 17.21 | 15.54 | 1.53M |
| August 28, 2025 | 15.95 | 16.11 | 16.11 | 16.62 | 15.56 | 1.44M |
| August 27, 2025 | 16.99 | 15.7 | 15.7 | 16.99 | 15.55 | 2M |
| August 26, 2025 | 15.95 | 17 | 17 | 18.45 | 15.82 | 4.49M |
| August 25, 2025 | 14.8 | 15.13 | 15.13 | 15.46 | 14.57 | 2.42M |
| August 22, 2025 | 13.41 | 14.63 | 14.63 | 14.71 | 13.19 | 2.81M |
| August 21, 2025 | 12.03 | 13.06 | 13.06 | 13.08 | 12.03 | 1.85M |
| August 20, 2025 | 11.66 | 11.83 | 11.83 | 11.94 | 11.43 | 1.32M |
| August 19, 2025 | 14.46 | 11.74 | 11.74 | 14.51 | 11.31 | 3.9M |
| August 18, 2025 | 13.5 | 14.23 | 14.23 | 14.26 | 13.09 | 1.93M |
| August 15, 2025 | 13.53 | 13.53 | 13.53 | 13.56 | 12.88 | 1.24M |
| August 14, 2025 | 12.96 | 13.5 | 13.5 | 13.9 | 12.96 | 1.4M |
| August 13, 2025 | 13.24 | 13.08 | 13.08 | 13.95 | 12.65 | 1.83M |
| August 12, 2025 | 13.19 | 13.24 | 13.24 | 13.58 | 13.08 | 1.09M |
| August 11, 2025 | 13.08 | 13.22 | 13.22 | 13.83 | 12.66 | 1.32M |
| August 08, 2025 | 13.28 | 13.13 | 13.13 | 14.77 | 13.13 | 2.25M |
| August 07, 2025 | 12.75 | 13.19 | 13.19 | 13.65 | 12.4 | 1.73M |
| August 06, 2025 | 13.8 | 13.29 | 13.29 | 14 | 13.21 | 1.46M |
| August 05, 2025 | 13.38 | 13.67 | 13.67 | 13.8 | 13.17 | 1.69M |
| August 01, 2025 | 11.97 | 12.24 | 12.24 | 12.27 | 11.34 | 1.52M |
| July 31, 2025 | 12.38 | 12.57 | 12.57 | 12.97 | 12.02 | 2.38M |
| July 30, 2025 | 12.74 | 12.61 | 12.61 | 13.1 | 12.39 | 1.42M |
| July 29, 2025 | 13.83 | 13.05 | 13.05 | 13.83 | 12.78 | 1.73M |
| July 28, 2025 | 14.17 | 13.8 | 13.8 | 14.26 | 13.56 | 1.67M |
| July 25, 2025 | 13.7 | 13.7 | 13.7 | 13.76 | 12.97 | 1.9M |
| July 24, 2025 | 12.74 | 13.58 | 13.58 | 13.65 | 12.74 | 2M |
| July 23, 2025 | 12.6 | 12.87 | 12.87 | 13.09 | 12.42 | 1.68M |
| July 22, 2025 | 11.97 | 12.5 | 12.5 | 12.69 | 11.88 | 1.87M |
| July 21, 2025 | 12.96 | 12.59 | 12.59 | 12.96 | 12.23 | 1.79M |
| July 18, 2025 | 12.5 | 12.82 | 12.82 | 13.04 | 12.13 | 2.94M |
| July 17, 2025 | 11.3 | 12.57 | 12.57 | 12.88 | 11.25 | 3.35M |
| July 16, 2025 | 10.69 | 11.28 | 11.28 | 11.34 | 10.39 | 2.66M |
| July 15, 2025 | 9.7 | 10.62 | 10.62 | 10.69 | 9.41 | 2.46M |
| July 14, 2025 | 9.02 | 9.59 | 9.59 | 9.61 | 8.81 | 1.5M |
| July 11, 2025 | 8.59 | 9.04 | 9.04 | 9.13 | 8.4 | 1.4M |
| July 10, 2025 | 8.2 | 8.9 | 8.9 | 9.17 | 8.2 | 2.84M |
| July 09, 2025 | 7.99 | 7.65 | 7.65 | 8.04 | 7.63 | 751,937 |
| July 08, 2025 | 8.41 | 7.97 | 7.97 | 8.42 | 7.91 | 938,600 |
| July 07, 2025 | 8.24 | 8.4 | 8.4 | 8.42 | 7.9 | 723,000 |
| July 04, 2025 | 8.24 | 8.24 | 8.24 | 8.26 | 8.15 | 128,041 |
| July 03, 2025 | 8.51 | 8.28 | 8.28 | 8.51 | 8.23 | 703,500 |
| July 02, 2025 | 7.9 | 8.54 | 8.54 | 8.68 | 7.85 | 2.18M |
| June 30, 2025 | 7.55 | 7.87 | 7.87 | 7.9 | 7.45 | 878,400 |
| June 27, 2025 | 8.06 | 7.58 | 7.58 | 8.17 | 7.48 | 1.54M |
| June 26, 2025 | 7.71 | 8.05 | 8.05 | 8.13 | 7.65 | 1.25M |
| June 25, 2025 | 7.76 | 7.69 | 7.69 | 7.99 | 7.61 | 753,400 |
| June 24, 2025 | 7.52 | 7.75 | 7.75 | 7.87 | 7.43 | 778,112 |
| June 23, 2025 | 7.41 | 7.53 | 7.53 | 7.7 | 7.35 | 1.01M |
| June 20, 2025 | 7.81 | 7.44 | 7.44 | 7.85 | 7.41 | 1.63M |
| June 19, 2025 | 7.91 | 7.8 | 7.8 | 7.91 | 7.79 | 212,100 |
| June 18, 2025 | 7.94 | 7.9 | 7.9 | 8.29 | 7.76 | 1.04M |
| June 17, 2025 | 7.86 | 8.01 | 8.01 | 8.06 | 7.68 | 1.04M |
| June 16, 2025 | 8.01 | 7.86 | 7.86 | 8.44 | 7.72 | 1.87M |
| June 13, 2025 | 7.46 | 7.65 | 7.65 | 7.98 | 7.12 | 1.2M |
| June 12, 2025 | 7.32 | 7.31 | 7.31 | 7.38 | 7.22 | 507,800 |
| June 11, 2025 | 7.43 | 7.42 | 7.42 | 7.75 | 7.3 | 948,100 |