19.75
+0.03(+0.15%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 19.78 | 19.75 | 19.75 | 19.82 | 19.73 | 12,900 |
October 02, 2025 | 19.83 | 19.72 | 19.72 | 19.83 | 19.7 | 4,200 |
October 01, 2025 | 19.86 | 19.99 | 19.99 | 19.99 | 19.86 | 2,210 |
September 30, 2025 | 20.1 | 20.09 | 20.09 | 20.1 | 20.01 | 1,929 |
September 29, 2025 | 20.38 | 20.2 | 20.2 | 20.38 | 20.2 | 1,834 |
September 26, 2025 | 20.63 | 20.84 | 20.84 | 20.84 | 20.63 | 2,725 |
September 25, 2025 | 20.42 | 20.49 | 20.49 | 20.52 | 20.4 | 5,747 |
September 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 346 |
September 23, 2025 | 20.4 | 20.33 | 20.33 | 20.45 | 20.33 | 434 |
September 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 228 |
September 19, 2025 | 20.15 | 20.06 | 20.06 | 20.18 | 20.04 | 3,000 |
September 18, 2025 | 20.42 | 20.32 | 20.32 | 20.48 | 20.32 | 2,500 |
September 17, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 |
September 16, 2025 | 20.65 | 20.64 | 20.64 | 20.65 | 20.63 | 2,046 |
September 15, 2025 | 20.38 | 20.47 | 20.47 | 20.47 | 20.38 | 2,200 |
September 12, 2025 | 20.39 | 20.27 | 20.27 | 20.4 | 20.27 | 1,717 |
September 11, 2025 | 20.12 | 20.14 | 20.14 | 20.18 | 20.12 | 5,400 |
September 10, 2025 | 20.35 | 20.5 | 20.5 | 20.53 | 20.34 | 3,100 |
September 09, 2025 | 20.4 | 20.25 | 20.25 | 20.46 | 20.25 | 3,318 |
September 08, 2025 | 20.24 | 20.13 | 20.13 | 20.24 | 20.13 | 3,706 |
September 05, 2025 | 20.1 | 20.02 | 20.02 | 20.1 | 19.91 | 4,925 |
September 04, 2025 | 20.28 | 20.28 | 20.28 | 20.33 | 20.27 | 4,230 |
September 03, 2025 | 20.6 | 20.51 | 20.51 | 20.6 | 20.5 | 4,416 |
September 02, 2025 | 20.6 | 20.81 | 20.81 | 20.84 | 20.59 | 5,400 |
August 29, 2025 | 20.45 | 20.33 | 20.33 | 20.45 | 20.32 | 603 |
August 28, 2025 | 20.28 | 20.46 | 20.46 | 20.46 | 20.28 | 800 |
August 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1,300 |
August 26, 2025 | 20.4 | 20.4 | 20.4 | 20.42 | 20.4 | 621 |
August 25, 2025 | 20.57 | 20.65 | 20.65 | 20.7 | 20.57 | 1,842 |
August 22, 2025 | 20.37 | 20.45 | 20.45 | 20.45 | 20.37 | 1,208 |
August 21, 2025 | 20.35 | 20.4 | 20.4 | 20.4 | 20.35 | 1,300 |
August 20, 2025 | 20.19 | 20.24 | 20.24 | 20.25 | 20.19 | 2,112 |
August 19, 2025 | 20.01 | 19.98 | 19.98 | 20.01 | 19.98 | 349 |
August 18, 2025 | 20 | 20 | 20 | 20 | 20 | 630 |
August 15, 2025 | 20.1 | 20.04 | 20.04 | 20.1 | 20.04 | 840 |
August 14, 2025 | 20.06 | 20.13 | 20.13 | 20.13 | 20.06 | 1,715 |
August 13, 2025 | 20.03 | 19.96 | 19.96 | 20.03 | 19.96 | 400 |
August 12, 2025 | 20.06 | 20 | 20 | 20.06 | 20 | 1,500 |
August 11, 2025 | 20.11 | 20.12 | 20.12 | 20.15 | 20.11 | 4,022 |
August 08, 2025 | 20.2 | 19.98 | 19.98 | 20.2 | 19.88 | 8,444 |
August 07, 2025 | 20.19 | 20.19 | 20.06 | 20.19 | 20.19 | 202 |
August 06, 2025 | 20.48 | 20.03 | 20.03 | 20.56 | 20 | 11,900 |
August 05, 2025 | 20.28 | 20.24 | 20.24 | 20.32 | 20.24 | 9,100 |
August 01, 2025 | 20.66 | 20.53 | 20.53 | 20.66 | 20.45 | 2,100 |
July 31, 2025 | 21.06 | 21.03 | 21.03 | 21.06 | 21.01 | 2,400 |
July 30, 2025 | 21.22 | 21.25 | 21.25 | 21.3 | 21.22 | 2,600 |
July 29, 2025 | 20.98 | 21.26 | 21.26 | 21.26 | 20.98 | 10,000 |
July 28, 2025 | 20.83 | 20.9 | 20.9 | 20.9 | 20.78 | 2,100 |
July 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 200 |
July 24, 2025 | 20.65 | 20.68 | 20.68 | 20.7 | 20.51 | 7,307 |
July 23, 2025 | 20.57 | 20.6 | 20.6 | 20.6 | 20.57 | 1,500 |
July 22, 2025 | 20.48 | 20.5 | 20.5 | 20.5 | 20.48 | 800 |
July 21, 2025 | 20.58 | 20.6 | 20.6 | 20.63 | 20.58 | 2,724 |
July 18, 2025 | 20.65 | 20.62 | 20.62 | 20.65 | 20.62 | 308 |
July 17, 2025 | 20.46 | 20.64 | 20.64 | 20.65 | 20.46 | 8,900 |
July 16, 2025 | 20.42 | 20.47 | 20.47 | 20.47 | 20.34 | 10,400 |
July 15, 2025 | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0 |
July 14, 2025 | 20.72 | 20.6 | 20.6 | 20.72 | 20.6 | 4,502 |
July 11, 2025 | 20.6 | 20.78 | 20.78 | 20.78 | 20.6 | 1,651 |
July 10, 2025 | 20.42 | 20.39 | 20.39 | 20.43 | 20.39 | 1,100 |