24.59
+0.77(+3.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 25.75 | 25.79 | 25.79 | 25.88 | 25.71 | 233,640 |
| February 13, 2025 | 25.2 | 25.75 | 25.75 | 25.77 | 25.12 | 1.04M |
| February 12, 2025 | 24.5 | 25.03 | 25.03 | 25.12 | 24.45 | 560,191 |
| February 11, 2025 | 24.83 | 24.99 | 24.99 | 25.19 | 24.82 | 598,509 |
| February 10, 2025 | 24.88 | 25.14 | 25.14 | 25.24 | 24.88 | 598,509 |
| February 07, 2025 | 25.24 | 24.56 | 24.56 | 25.41 | 24.49 | 1.17M |
| February 06, 2025 | 24.97 | 25.2 | 25.2 | 25.22 | 24.85 | 443,690 |
| February 05, 2025 | 24.48 | 24.95 | 24.95 | 24.96 | 24.38 | 706,806 |
| February 04, 2025 | 24.2 | 24.74 | 24.74 | 24.78 | 24.17 | 932,078 |
| February 03, 2025 | 23.67 | 24.15 | 24.15 | 24.4 | 23.48 | 1.24M |
| January 31, 2025 | 24.98 | 24.6 | 24.6 | 25.41 | 24.46 | 815,781 |
| January 30, 2025 | 24.7 | 24.65 | 24.65 | 24.91 | 24.19 | 672,504 |
| January 29, 2025 | 24.58 | 24.39 | 24.39 | 24.58 | 24.1 | 554,443 |
| January 28, 2025 | 23.94 | 24.56 | 24.56 | 24.64 | 23.62 | 500,726 |
| January 27, 2025 | 23.51 | 23.82 | 23.82 | 24.19 | 23.44 | 967,962 |
| January 24, 2025 | 25.64 | 25.33 | 25.33 | 25.71 | 25.18 | 437,914 |
| January 23, 2025 | 25.3 | 25.62 | 25.62 | 25.62 | 25.23 | 475,637 |
| January 22, 2025 | 25.3 | 25.54 | 25.54 | 25.74 | 25.3 | 688,568 |
| January 21, 2025 | 24.87 | 24.85 | 24.85 | 24.98 | 24.48 | 415,188 |
| January 20, 2025 | 24 | 25.02 | 25.02 | 25.58 | 24 | 60,070 |
| January 17, 2025 | 24.65 | 24.59 | 24.59 | 24.76 | 24.36 | 1.01M |
| January 16, 2025 | 24.35 | 23.82 | 23.82 | 24.35 | 23.81 | 1.76M |
| January 15, 2025 | 23.81 | 24.16 | 24.16 | 24.26 | 23.7 | 1.53M |
| January 14, 2025 | 23.47 | 23.1 | 23.1 | 23.56 | 22.8 | 1.05M |
| January 13, 2025 | 22.72 | 23.17 | 23.17 | 23.19 | 22.62 | 982,800 |
| January 10, 2025 | 23.7 | 23.32 | 23.32 | 23.71 | 23.01 | 1.91M |
| January 09, 2025 | 23.82 | 24.02 | 24.02 | 24.07 | 23.8 | 60,044 |
| January 08, 2025 | 24.06 | 24.05 | 24.05 | 24.23 | 23.65 | 975,036 |
| January 07, 2025 | 25.1 | 24.07 | 24.07 | 25.1 | 23.91 | 1.62M |
| January 06, 2025 | 24.91 | 24.96 | 24.96 | 25.29 | 24.75 | 1.48M |
| January 03, 2025 | 23.93 | 24.42 | 24.42 | 24.51 | 23.88 | 1.18M |
| January 02, 2025 | 24.04 | 23.64 | 23.64 | 24.26 | 23.25 | 1.98M |
| December 31, 2024 | 24.32 | 23.76 | 23.76 | 24.36 | 23.68 | 1M |
| December 30, 2024 | 24.17 | 24.19 | 24.19 | 24.53 | 23.83 | 1.12M |
| December 27, 2024 | 25.19 | 24.83 | 24.83 | 25.22 | 24.4 | 1.51M |
| December 24, 2024 | 25.07 | 25.57 | 25.57 | 25.58 | 25.04 | 462,700 |
| December 23, 2024 | 24.6 | 24.93 | 24.93 | 24.94 | 24.29 | 1.27M |
| December 20, 2024 | 23.67 | 24.47 | 24.47 | 25.02 | 23.57 | 2.8M |
| December 19, 2024 | 24.73 | 24.06 | 24.06 | 24.76 | 24.01 | 1.89M |
| December 18, 2024 | 26.1 | 24.26 | 24.26 | 26.27 | 24.15 | 1.85M |
| December 17, 2024 | 26.22 | 26.18 | 26.18 | 26.34 | 26.02 | 746,528 |
| December 16, 2024 | 25.94 | 26.42 | 26.42 | 26.51 | 25.93 | 661,000 |
| December 13, 2024 | 25.69 | 25.67 | 25.67 | 25.93 | 25.38 | 656,200 |
| December 12, 2024 | 25.41 | 25.33 | 25.33 | 25.54 | 25.27 | 494,609 |
| December 11, 2024 | 25.15 | 25.66 | 25.66 | 25.71 | 25.14 | 970,100 |
| December 10, 2024 | 25.03 | 24.76 | 24.76 | 25.22 | 24.64 | 698,700 |
| December 09, 2024 | 25.26 | 24.94 | 24.94 | 25.32 | 24.84 | 707,545 |
| December 06, 2024 | 24.96 | 25.34 | 25.34 | 25.35 | 24.96 | 1.03M |
| December 05, 2024 | 25.06 | 24.9 | 24.9 | 25.12 | 24.88 | 387,625 |
| December 04, 2024 | 24.78 | 25.06 | 25.06 | 25.07 | 24.72 | 596,400 |
| December 03, 2024 | 24.19 | 24.46 | 24.46 | 24.47 | 24.17 | 351,300 |
| December 02, 2024 | 23.92 | 24.31 | 24.31 | 24.4 | 23.89 | 625,147 |
| November 29, 2024 | 23.45 | 23.81 | 23.81 | 23.84 | 23.4 | 727,800 |
| November 28, 2024 | 23.31 | 23.53 | 23.53 | 23.54 | 23.31 | 58,347 |
| November 27, 2024 | 23.67 | 23.39 | 23.39 | 23.67 | 23.1 | 2.67M |
| November 26, 2024 | 23.67 | 23.79 | 23.79 | 23.85 | 23.59 | 589,803 |
| November 25, 2024 | 23.85 | 23.53 | 23.53 | 23.97 | 23.32 | 1.59M |
| November 22, 2024 | 23.34 | 23.47 | 23.47 | 23.52 | 23.2 | 627,810 |
| November 21, 2024 | 23.5 | 23.41 | 23.41 | 23.57 | 22.73 | 887,000 |
| November 20, 2024 | 23.27 | 23.23 | 23.23 | 23.27 | 22.64 | 1.25M |