15.74
+0.39(+2.54%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 15.59 | 15.35 | 15.35 | 15.59 | 15.29 | 232,000 |
October 01, 2025 | 14.93 | 15.39 | 15.39 | 15.44 | 14.93 | 395,900 |
September 30, 2025 | 15.06 | 15.01 | 15.01 | 15.13 | 14.86 | 310,024 |
September 29, 2025 | 15.25 | 15.14 | 15.14 | 15.38 | 15.09 | 324,200 |
September 26, 2025 | 15.56 | 15.31 | 15.31 | 15.57 | 15.23 | 192,414 |
September 25, 2025 | 15.19 | 15.54 | 15.54 | 15.58 | 15.07 | 545,484 |
September 24, 2025 | 15.41 | 15.14 | 15.14 | 15.59 | 15.1 | 562,374 |
September 23, 2025 | 15.24 | 15.29 | 15.29 | 15.59 | 15.12 | 557,500 |
September 22, 2025 | 14.82 | 15.13 | 15.13 | 15.2 | 14.8 | 738,828 |
September 19, 2025 | 14.75 | 14.81 | 14.81 | 14.89 | 14.44 | 504,400 |
September 18, 2025 | 14.89 | 14.86 | 14.86 | 15.14 | 14.63 | 437,600 |
September 17, 2025 | 14.75 | 14.81 | 14.81 | 14.9 | 14.6 | 542,400 |
September 16, 2025 | 14.85 | 14.82 | 14.82 | 14.9 | 14.7 | 454,448 |
September 15, 2025 | 14.68 | 14.8 | 14.8 | 14.9 | 14.56 | 438,901 |
September 12, 2025 | 14.51 | 14.64 | 14.64 | 14.79 | 14.5 | 296,927 |
September 11, 2025 | 14.34 | 14.52 | 14.52 | 14.53 | 14.2 | 636,000 |
September 10, 2025 | 14.13 | 14.28 | 14.28 | 14.33 | 14.11 | 307,208 |
September 09, 2025 | 13.91 | 14.07 | 14.07 | 14.16 | 13.88 | 586,370 |
September 08, 2025 | 13.76 | 13.9 | 13.9 | 13.91 | 13.61 | 512,000 |
September 05, 2025 | 14.08 | 13.86 | 13.86 | 14.08 | 13.56 | 209,551 |
September 04, 2025 | 13.95 | 14.21 | 14.21 | 14.28 | 13.93 | 305,235 |
September 03, 2025 | 14.17 | 14.06 | 14.06 | 14.34 | 13.94 | 445,950 |
September 02, 2025 | 13.75 | 14.09 | 14.09 | 14.12 | 13.75 | 359,104 |
August 29, 2025 | 13.86 | 13.84 | 13.84 | 13.88 | 13.7 | 189,543 |
August 28, 2025 | 13.72 | 13.82 | 13.82 | 13.93 | 13.46 | 494,325 |
August 27, 2025 | 13.55 | 13.46 | 13.46 | 13.73 | 13.45 | 328,742 |
August 26, 2025 | 13.45 | 13.53 | 13.53 | 13.55 | 13.34 | 469,700 |
August 25, 2025 | 13.59 | 13.56 | 13.56 | 13.73 | 13.49 | 201,600 |
August 22, 2025 | 13.5 | 13.64 | 13.64 | 13.65 | 13.46 | 498,000 |
August 21, 2025 | 13.14 | 13.47 | 13.47 | 13.51 | 13.14 | 418,600 |
August 20, 2025 | 12.92 | 13.14 | 13.14 | 13.2 | 12.92 | 451,535 |
August 19, 2025 | 13.4 | 13 | 13 | 13.43 | 13 | 273,519 |
August 18, 2025 | 13.22 | 13.4 | 13.4 | 13.4 | 13.14 | 273,149 |
August 15, 2025 | 13.2 | 13.23 | 13.23 | 13.34 | 13.05 | 359,700 |
August 14, 2025 | 13.23 | 13.22 | 13.22 | 13.25 | 12.99 | 370,931 |
August 13, 2025 | 13.26 | 13.28 | 13.28 | 13.4 | 13.07 | 657,000 |
August 12, 2025 | 12.59 | 13.18 | 13.18 | 13.2 | 12.58 | 932,882 |
August 11, 2025 | 12.54 | 12.59 | 12.59 | 12.73 | 12.43 | 574,000 |
August 08, 2025 | 12.27 | 12.56 | 12.56 | 12.56 | 12.12 | 861,695 |
August 07, 2025 | 12.13 | 12.22 | 12.22 | 12.72 | 12 | 562,125 |
August 06, 2025 | 11.34 | 11.08 | 11.08 | 11.44 | 11.06 | 211,239 |
August 05, 2025 | 10.83 | 11.23 | 11.23 | 11.24 | 10.83 | 323,500 |
August 01, 2025 | 11.04 | 10.72 | 10.72 | 11.04 | 10.47 | 638,897 |
July 31, 2025 | 11.3 | 11.05 | 11.05 | 11.53 | 11.02 | 192,697 |
July 30, 2025 | 11.45 | 11.42 | 11.42 | 11.57 | 11.34 | 185,142 |
July 29, 2025 | 11.33 | 11.55 | 11.55 | 11.62 | 11.18 | 301,125 |
July 28, 2025 | 11.01 | 11.18 | 11.18 | 11.25 | 10.99 | 687,529 |
July 25, 2025 | 11.2 | 11 | 11 | 11.27 | 10.96 | 180,724 |
July 24, 2025 | 11.19 | 11.15 | 11.15 | 11.2 | 10.97 | 238,600 |
July 23, 2025 | 10.94 | 11.15 | 11.15 | 11.2 | 10.94 | 270,045 |
July 22, 2025 | 10.91 | 10.87 | 10.87 | 10.98 | 10.83 | 300,800 |
July 21, 2025 | 11 | 10.98 | 10.98 | 11.18 | 10.94 | 237,900 |
July 18, 2025 | 10.96 | 10.93 | 10.93 | 11.04 | 10.85 | 142,100 |
July 17, 2025 | 10.77 | 10.96 | 10.96 | 11.09 | 10.74 | 262,900 |
July 16, 2025 | 11 | 10.81 | 10.81 | 11.03 | 10.62 | 290,633 |
July 15, 2025 | 10.99 | 10.98 | 10.98 | 11.03 | 10.82 | 238,200 |
July 14, 2025 | 10.69 | 11.03 | 11.03 | 11.11 | 10.56 | 532,700 |
July 11, 2025 | 10.71 | 10.65 | 10.65 | 10.74 | 10.65 | 132,800 |
July 10, 2025 | 10.7 | 10.73 | 10.73 | 10.76 | 10.52 | 237,900 |
July 09, 2025 | 10.88 | 10.72 | 10.72 | 10.97 | 10.71 | 202,745 |