14.02
+0.06(+0.43%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 13.95 | 14.02 | 14.02 | 14.08 | 13.95 | 11,400 |
September 25, 2025 | 13.88 | 13.96 | 13.96 | 13.96 | 13.88 | 3,500 |
September 24, 2025 | 13.78 | 13.88 | 13.88 | 13.9 | 13.78 | 3,100 |
September 23, 2025 | 13.71 | 13.8 | 13.8 | 13.83 | 13.71 | 12,236 |
September 22, 2025 | 13.68 | 13.71 | 13.71 | 13.77 | 13.68 | 2,130 |
September 19, 2025 | 13.65 | 13.67 | 13.67 | 13.7 | 13.61 | 3,911 |
September 18, 2025 | 13.62 | 13.61 | 13.61 | 13.66 | 13.61 | 8,213 |
September 17, 2025 | 13.6 | 13.63 | 13.63 | 13.67 | 13.6 | 3,639 |
September 16, 2025 | 13.62 | 13.6 | 13.6 | 13.63 | 13.59 | 5,700 |
September 15, 2025 | 13.7 | 13.68 | 13.68 | 13.7 | 13.63 | 11,509 |
September 12, 2025 | 13.68 | 13.74 | 13.74 | 13.74 | 13.68 | 9,521 |
September 11, 2025 | 13.65 | 13.68 | 13.68 | 13.69 | 13.64 | 5,109 |
September 10, 2025 | 13.62 | 13.63 | 13.63 | 13.65 | 13.61 | 5,907 |
September 09, 2025 | 13.59 | 13.64 | 13.64 | 13.7 | 13.59 | 7,100 |
September 08, 2025 | 13.66 | 13.62 | 13.62 | 13.66 | 13.55 | 5,025 |
September 05, 2025 | 13.63 | 13.66 | 13.66 | 13.66 | 13.62 | 4,456 |
September 04, 2025 | 13.66 | 13.6 | 13.6 | 13.66 | 13.57 | 13,340 |
September 03, 2025 | 13.57 | 13.58 | 13.58 | 13.62 | 13.56 | 1,631 |
September 02, 2025 | 13.67 | 13.59 | 13.59 | 13.67 | 13.52 | 13,200 |
August 29, 2025 | 13.63 | 13.68 | 13.68 | 13.68 | 13.63 | 6,000 |
August 28, 2025 | 13.66 | 13.69 | 13.62 | 13.7 | 13.61 | 9,913 |
August 27, 2025 | 13.67 | 13.7 | 13.63 | 13.73 | 13.65 | 8,641 |
August 26, 2025 | 13.68 | 13.68 | 13.61 | 13.68 | 13.63 | 9,626 |
August 25, 2025 | 13.82 | 13.78 | 13.71 | 13.82 | 13.76 | 3,300 |
August 22, 2025 | 13.95 | 13.87 | 13.8 | 13.95 | 13.85 | 2,026 |
August 21, 2025 | 13.87 | 13.9 | 13.82 | 13.91 | 13.87 | 1,303 |
August 20, 2025 | 13.76 | 13.84 | 13.77 | 13.88 | 13.76 | 2,700 |
August 19, 2025 | 13.66 | 13.72 | 13.65 | 13.73 | 13.66 | 3,126 |
August 18, 2025 | 13.65 | 13.62 | 13.62 | 13.7 | 13.62 | 1,819 |
August 15, 2025 | 13.57 | 13.63 | 13.63 | 13.63 | 13.57 | 3,816 |
August 14, 2025 | 13.48 | 13.59 | 13.59 | 13.6 | 13.48 | 3,130 |
August 13, 2025 | 13.4 | 13.5 | 13.5 | 13.53 | 13.4 | 8,648 |
August 12, 2025 | 13.4 | 13.37 | 13.37 | 13.41 | 13.37 | 4,500 |
August 11, 2025 | 13.35 | 13.39 | 13.39 | 13.41 | 13.35 | 4,623 |
August 08, 2025 | 13.43 | 13.35 | 13.35 | 13.43 | 13.35 | 7,700 |
August 07, 2025 | 13.28 | 13.37 | 13.37 | 13.37 | 13.25 | 14,400 |
August 06, 2025 | 13.35 | 13.26 | 13.26 | 13.35 | 13.24 | 11,100 |
August 05, 2025 | 13.45 | 13.35 | 13.35 | 13.51 | 13.35 | 2,915 |
August 01, 2025 | 13.21 | 13.29 | 13.29 | 13.3 | 13.21 | 4,844 |
July 31, 2025 | 13.32 | 13.35 | 13.33 | 13.35 | 13.28 | 3,990 |
July 30, 2025 | 13.28 | 13.35 | 13.28 | 13.4 | 13.28 | 9,600 |
July 29, 2025 | 13.27 | 13.28 | 13.28 | 13.32 | 13.27 | 4,319 |
July 28, 2025 | 13.36 | 13.26 | 13.26 | 13.36 | 13.24 | 10,819 |
July 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.3 | 16,113 |
July 24, 2025 | 13.4 | 13.39 | 13.39 | 13.4 | 13.37 | 1,602 |
July 23, 2025 | 13.37 | 13.36 | 13.36 | 13.39 | 13.36 | 15,005 |
July 22, 2025 | 13.35 | 13.32 | 13.32 | 13.35 | 13.31 | 8,400 |
July 21, 2025 | 13.22 | 13.23 | 13.23 | 13.27 | 13.19 | 36,100 |
July 18, 2025 | 13.2 | 13.24 | 13.24 | 13.25 | 13.2 | 25,300 |
July 17, 2025 | 13.22 | 13.23 | 13.23 | 13.25 | 13.2 | 7,400 |
July 16, 2025 | 13.28 | 13.26 | 13.26 | 13.3 | 13.25 | 7,115 |
July 15, 2025 | 13.22 | 13.31 | 13.31 | 13.32 | 13.19 | 12,200 |
July 14, 2025 | 13.1 | 13.16 | 13.16 | 13.16 | 13.07 | 6,924 |
July 11, 2025 | 13.03 | 13.08 | 13.08 | 13.1 | 13.03 | 4,500 |
July 10, 2025 | 12.95 | 13.07 | 13.07 | 13.07 | 12.95 | 16,000 |
July 09, 2025 | 13.02 | 13 | 13 | 13.02 | 12.98 | 12,417 |
July 08, 2025 | 13.01 | 13.02 | 13.02 | 13.02 | 12.98 | 8,804 |
July 07, 2025 | 12.99 | 12.96 | 12.96 | 12.99 | 12.93 | 27,700 |
July 04, 2025 | 12.96 | 12.97 | 12.97 | 12.99 | 12.95 | 28,202 |
July 03, 2025 | 12.94 | 12.95 | 12.95 | 12.98 | 12.84 | 21,621 |