19.24
-0.05(-0.26%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.21 | 19.29 | 19.29 | 19.31 | 19.17 | 23,500 |
September 25, 2025 | 19.17 | 19.18 | 19.18 | 19.25 | 19.05 | 43,000 |
September 24, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.23 | 16,100 |
September 23, 2025 | 19.63 | 19.46 | 19.46 | 19.63 | 19.43 | 32,405 |
September 22, 2025 | 19.51 | 19.67 | 19.67 | 19.67 | 19.48 | 23,100 |
September 19, 2025 | 19.39 | 19.52 | 19.52 | 19.52 | 19.35 | 28,616 |
September 18, 2025 | 19.3 | 19.38 | 19.38 | 19.41 | 19.3 | 20,235 |
September 17, 2025 | 19.01 | 19.1 | 19.1 | 19.15 | 19.01 | 15,603 |
September 16, 2025 | 19.15 | 19.03 | 19.03 | 19.15 | 19.01 | 22,400 |
September 15, 2025 | 18.97 | 19.12 | 19.12 | 19.12 | 18.97 | 30,400 |
September 12, 2025 | 19.04 | 18.93 | 18.93 | 19.1 | 18.92 | 19,100 |
September 11, 2025 | 19.02 | 19.1 | 19.1 | 19.12 | 19.02 | 12,800 |
September 10, 2025 | 19.03 | 18.93 | 18.93 | 19.05 | 18.88 | 24,220 |
September 09, 2025 | 18.85 | 18.9 | 18.9 | 18.9 | 18.84 | 32,600 |
September 08, 2025 | 18.88 | 18.87 | 18.87 | 18.9 | 18.84 | 33,619 |
September 05, 2025 | 18.74 | 18.76 | 18.76 | 18.8 | 18.61 | 26,949 |
September 04, 2025 | 18.49 | 18.54 | 18.54 | 18.54 | 18.31 | 28,039 |
September 03, 2025 | 18.44 | 18.48 | 18.48 | 18.5 | 18.4 | 18,900 |
September 02, 2025 | 18.19 | 18.37 | 18.37 | 18.39 | 18.19 | 42,411 |
August 29, 2025 | 18.66 | 18.53 | 18.53 | 18.66 | 18.48 | 22,842 |
August 28, 2025 | 18.61 | 18.85 | 18.71 | 18.9 | 18.61 | 28,100 |
August 27, 2025 | 18.59 | 18.66 | 18.66 | 18.66 | 18.54 | 9,346 |
August 26, 2025 | 18.51 | 18.54 | 18.54 | 18.58 | 18.49 | 11,926 |
August 25, 2025 | 18.57 | 18.55 | 18.55 | 18.61 | 18.55 | 12,600 |
August 22, 2025 | 18.4 | 18.59 | 18.59 | 18.68 | 18.4 | 37,100 |
August 21, 2025 | 18.39 | 18.38 | 18.38 | 18.45 | 18.33 | 7,900 |
August 20, 2025 | 18.46 | 18.45 | 18.45 | 18.48 | 18.26 | 33,300 |
August 19, 2025 | 18.69 | 18.54 | 18.54 | 18.78 | 18.53 | 42,800 |
August 18, 2025 | 18.67 | 18.74 | 18.74 | 18.74 | 18.63 | 39,600 |
August 15, 2025 | 18.74 | 18.69 | 18.69 | 18.74 | 18.6 | 31,200 |
August 14, 2025 | 18.79 | 18.77 | 18.77 | 18.84 | 18.74 | 52,100 |
August 13, 2025 | 18.92 | 18.84 | 18.84 | 18.92 | 18.8 | 18,835 |
August 12, 2025 | 18.66 | 18.86 | 18.86 | 18.86 | 18.65 | 38,249 |
August 11, 2025 | 18.74 | 18.62 | 18.62 | 18.8 | 18.55 | 18,711 |
August 08, 2025 | 18.54 | 18.68 | 18.68 | 18.7 | 18.54 | 18,400 |
August 07, 2025 | 18.83 | 18.51 | 18.51 | 18.83 | 18.4 | 46,230 |
August 06, 2025 | 18.46 | 18.61 | 18.61 | 18.63 | 18.41 | 14,705 |
August 05, 2025 | 18.56 | 18.3 | 18.3 | 18.56 | 18.27 | 19,800 |
August 01, 2025 | 18.32 | 18.2 | 18.2 | 18.33 | 18.13 | 43,900 |
July 31, 2025 | 18.95 | 18.56 | 18.56 | 18.95 | 18.53 | 49,900 |
July 30, 2025 | 18.92 | 18.87 | 18.73 | 19.01 | 18.85 | 12,809 |
July 29, 2025 | 19.01 | 18.95 | 18.81 | 19.14 | 18.94 | 48,813 |
July 28, 2025 | 18.84 | 18.87 | 18.73 | 18.88 | 18.8 | 21,637 |
July 25, 2025 | 18.82 | 18.8 | 18.8 | 18.84 | 18.74 | 13,500 |
July 24, 2025 | 18.83 | 18.78 | 18.78 | 18.83 | 18.73 | 5,400 |
July 23, 2025 | 18.65 | 18.67 | 18.67 | 18.69 | 18.56 | 34,304 |
July 22, 2025 | 18.79 | 18.68 | 18.68 | 18.79 | 18.58 | 15,400 |
July 21, 2025 | 18.78 | 18.79 | 18.79 | 18.87 | 18.78 | 24,519 |
July 18, 2025 | 18.75 | 18.7 | 18.7 | 18.75 | 18.67 | 8,800 |
July 17, 2025 | 18.6 | 18.72 | 18.72 | 18.73 | 18.58 | 18,700 |
July 16, 2025 | 18.57 | 18.58 | 18.58 | 18.59 | 18.4 | 16,640 |
July 15, 2025 | 18.55 | 18.57 | 18.57 | 18.62 | 18.55 | 37,041 |
July 14, 2025 | 18.47 | 18.49 | 18.49 | 18.53 | 18.4 | 13,800 |
July 11, 2025 | 18.56 | 18.55 | 18.55 | 18.62 | 18.52 | 17,802 |
July 10, 2025 | 18.76 | 18.64 | 18.64 | 18.76 | 18.59 | 18,800 |
July 09, 2025 | 18.78 | 18.73 | 18.73 | 18.81 | 18.67 | 11,506 |
July 08, 2025 | 18.66 | 18.75 | 18.75 | 18.75 | 18.63 | 18,733 |
July 07, 2025 | 18.59 | 18.58 | 18.58 | 18.66 | 18.52 | 27,600 |
July 04, 2025 | 18.7 | 18.66 | 18.66 | 18.7 | 18.61 | 8,233 |
July 03, 2025 | 18.55 | 18.7 | 18.7 | 18.75 | 18.55 | 15,200 |