17.62
+0.48(+2.80%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.35 | 17.62 | 17.62 | 17.71 | 17.33 | 1.28M |
September 04, 2025 | 16.97 | 17.14 | 17.14 | 17.16 | 16.84 | 1.06M |
September 03, 2025 | 16.8 | 17.17 | 17.17 | 17.2 | 16.77 | 2.43M |
September 02, 2025 | 16.26 | 16.62 | 16.62 | 16.63 | 16.06 | 1.56M |
August 29, 2025 | 16.37 | 16.48 | 16.47 | 16.5 | 16.16 | 1.13M |
August 28, 2025 | 16.23 | 16.22 | 16.21 | 16.31 | 15.93 | 1.44M |
August 27, 2025 | 16.15 | 16 | 15.99 | 16.16 | 15.86 | 1.67M |
August 26, 2025 | 16.23 | 16.24 | 16.24 | 16.31 | 15.99 | 1.51M |
August 25, 2025 | 16.3 | 16.17 | 16.17 | 16.37 | 16.07 | 1.04M |
August 22, 2025 | 15.69 | 16.28 | 16.28 | 16.29 | 15.61 | 1.59M |
August 21, 2025 | 15.35 | 15.67 | 15.67 | 15.75 | 15.3 | 1.03M |
August 20, 2025 | 15 | 15.26 | 15.26 | 15.31 | 14.86 | 1.33M |
August 19, 2025 | 15.32 | 15 | 15 | 15.37 | 14.95 | 962,400 |
August 18, 2025 | 15.3 | 15.12 | 15.12 | 15.3 | 14.96 | 1.68M |
August 15, 2025 | 15.3 | 15.23 | 15.23 | 15.44 | 15.12 | 1.3M |
August 14, 2025 | 15.42 | 15.21 | 15.21 | 15.42 | 14.83 | 2.21M |
August 13, 2025 | 15.95 | 15.58 | 15.58 | 16.69 | 15.18 | 8.84M |
August 12, 2025 | 13.29 | 13.57 | 13.57 | 13.66 | 13.24 | 1.65M |
August 11, 2025 | 13.21 | 13.15 | 13.15 | 13.23 | 12.83 | 1.29M |
August 08, 2025 | 12.98 | 13.25 | 13.25 | 13.38 | 12.83 | 1.66M |
August 07, 2025 | 12.7 | 12.89 | 12.89 | 12.93 | 12.7 | 1M |
August 06, 2025 | 12.84 | 12.63 | 12.63 | 12.84 | 12.44 | 1.29M |
August 05, 2025 | 12.75 | 12.7 | 12.7 | 12.89 | 12.56 | 1.87M |
August 01, 2025 | 12.66 | 12.51 | 12.51 | 12.69 | 12.45 | 1.41M |
July 31, 2025 | 12.5 | 12.86 | 12.86 | 13 | 12.48 | 2.04M |
July 30, 2025 | 13.48 | 12.7 | 12.7 | 13.5 | 12.35 | 3.57M |
July 29, 2025 | 13.6 | 13.59 | 13.59 | 13.68 | 13.35 | 1.2M |
July 28, 2025 | 13.41 | 13.55 | 13.55 | 13.56 | 13.04 | 1.74M |
July 25, 2025 | 13.72 | 13.55 | 13.55 | 13.82 | 13.43 | 1.04M |
July 24, 2025 | 13.89 | 13.82 | 13.82 | 13.89 | 13.69 | 1.77M |
July 23, 2025 | 13.69 | 14.04 | 14.04 | 14.23 | 13.6 | 2.28M |
July 22, 2025 | 13.65 | 13.61 | 13.61 | 13.8 | 13.33 | 2.04M |
July 21, 2025 | 13.58 | 13.43 | 13.43 | 13.75 | 13.4 | 1.54M |
July 18, 2025 | 13.66 | 13.41 | 13.41 | 13.66 | 13.39 | 1.82M |
July 17, 2025 | 13.76 | 13.47 | 13.47 | 13.8 | 13.32 | 2.13M |
July 16, 2025 | 14.19 | 13.85 | 13.85 | 14.24 | 13.79 | 1.57M |
July 15, 2025 | 14.38 | 14.19 | 14.19 | 14.38 | 13.98 | 2.14M |
July 14, 2025 | 14.3 | 14.34 | 14.34 | 14.48 | 14.23 | 1.21M |
July 11, 2025 | 14.58 | 14.34 | 14.34 | 14.58 | 14.09 | 1.44M |
July 10, 2025 | 14.85 | 14.73 | 14.73 | 14.92 | 14.5 | 1.77M |
July 09, 2025 | 15.04 | 14.56 | 14.56 | 15.04 | 14.51 | 1.82M |
July 08, 2025 | 14.93 | 14.93 | 14.93 | 15.19 | 14.36 | 5.83M |
July 07, 2025 | 14.45 | 14.89 | 14.89 | 14.92 | 14.34 | 1.24M |
July 04, 2025 | 14.53 | 14.55 | 14.55 | 14.59 | 14.46 | 303,900 |
July 03, 2025 | 14.76 | 14.61 | 14.61 | 14.8 | 14.54 | 1.16M |
July 02, 2025 | 14.67 | 14.88 | 14.88 | 15.19 | 14.6 | 1.98M |
June 30, 2025 | 14.53 | 14.45 | 14.45 | 14.58 | 14.19 | 1.03M |
June 27, 2025 | 14.37 | 14.47 | 14.47 | 14.59 | 14.2 | 1.46M |
June 26, 2025 | 13.78 | 14.58 | 14.58 | 14.58 | 13.78 | 2.96M |
June 25, 2025 | 13.38 | 13.46 | 13.46 | 13.51 | 13.3 | 837,200 |
June 24, 2025 | 13.25 | 13.39 | 13.39 | 13.55 | 13.25 | 1.2M |
June 23, 2025 | 13.12 | 13.3 | 13.3 | 13.33 | 13.02 | 903,900 |
June 20, 2025 | 13.32 | 13.17 | 13.17 | 13.39 | 13.16 | 1.32M |
June 19, 2025 | 13.13 | 13.18 | 13.18 | 13.29 | 13.07 | 284,100 |
June 18, 2025 | 13.46 | 13.33 | 13.33 | 13.64 | 13.31 | 1.27M |
June 17, 2025 | 13.52 | 13.47 | 13.47 | 13.64 | 13.45 | 954,139 |
June 16, 2025 | 13.29 | 13.58 | 13.58 | 13.65 | 13.27 | 1.25M |
June 13, 2025 | 12.88 | 13.14 | 13.14 | 13.16 | 12.78 | 1.59M |
June 12, 2025 | 12.87 | 13.08 | 13.08 | 13.28 | 12.7 | 1.07M |
June 11, 2025 | 13.09 | 12.89 | 12.89 | 13.11 | 12.83 | 1.67M |