23.11
-0.435(-1.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 21.84 | 22.24 | 22.24 | 22.24 | 21.84 | 131,062 |
| February 13, 2025 | 22.06 | 21.86 | 21.86 | 22.06 | 21.81 | 134,279 |
| February 12, 2025 | 22.23 | 22.1 | 22.1 | 22.32 | 21.99 | 155,798 |
| February 11, 2025 | 22.13 | 21.95 | 21.95 | 22.26 | 21.88 | 209,337 |
| February 10, 2025 | 21.9 | 21.99 | 21.99 | 22.01 | 21.85 | 172,129 |
| February 07, 2025 | 22.14 | 22.35 | 22.35 | 22.43 | 22.13 | 26,704 |
| February 06, 2025 | 21.94 | 22.17 | 22.17 | 22.35 | 21.9 | 119,386 |
| February 05, 2025 | 22.5 | 22.11 | 22.11 | 22.56 | 22.11 | 185,407 |
| February 04, 2025 | 22.55 | 22.59 | 22.59 | 22.59 | 22.23 | 536,921 |
| February 03, 2025 | 23.49 | 22.53 | 22.53 | 23.49 | 22.31 | 930,651 |
| January 31, 2025 | 21.55 | 22 | 22 | 22.02 | 21.47 | 292,530 |
| January 30, 2025 | 21.87 | 21.55 | 21.55 | 21.88 | 21.43 | 137,997 |
| January 29, 2025 | 22.23 | 22.12 | 22.12 | 22.3 | 21.96 | 147,842 |
| January 28, 2025 | 22.42 | 22.18 | 22.18 | 22.46 | 22.18 | 56,568 |
| January 27, 2025 | 22.6 | 22.48 | 22.48 | 22.74 | 22.46 | 131,333 |
| January 24, 2025 | 22.47 | 22.38 | 22.38 | 22.5 | 22.35 | 94,666 |
| January 23, 2025 | 22.64 | 22.45 | 22.45 | 22.64 | 22.45 | 99,614 |
| January 22, 2025 | 22.6 | 22.69 | 22.69 | 22.7 | 22.58 | 102,972 |
| January 21, 2025 | 22.97 | 22.69 | 22.69 | 23.01 | 22.65 | 71,807 |
| January 20, 2025 | 23.05 | 22.93 | 22.93 | 23.11 | 21.9 | 156,161 |
| January 17, 2025 | 23.35 | 23.11 | 23.11 | 23.35 | 23.06 | 131,062 |
| January 16, 2025 | 23.58 | 23.54 | 23.54 | 23.7 | 23.49 | 108,600 |
| January 15, 2025 | 23.59 | 23.67 | 23.67 | 23.77 | 23.5 | 265,400 |
| January 14, 2025 | 24.1 | 24.12 | 24.12 | 24.35 | 24.02 | 42,422 |
| January 13, 2025 | 24.15 | 24.12 | 24.12 | 24.17 | 23.93 | 152,700 |
| January 10, 2025 | 23.34 | 23.75 | 23.75 | 23.9 | 23.32 | 228,400 |
| January 09, 2025 | 23.01 | 23.12 | 23.12 | 23.21 | 23.01 | 63,130 |
| January 08, 2025 | 23.46 | 23.14 | 23.14 | 23.54 | 23.13 | 175,300 |
| January 07, 2025 | 23.08 | 23.43 | 23.43 | 23.55 | 22.92 | 91,400 |
| January 06, 2025 | 22.99 | 23.31 | 23.31 | 23.38 | 22.95 | 190,133 |
| January 03, 2025 | 23.33 | 23.19 | 23.19 | 23.4 | 23.16 | 19,120 |
| January 02, 2025 | 23.53 | 23.54 | 23.54 | 23.75 | 23.29 | 34,800 |
| December 31, 2024 | 23.9 | 23.79 | 23.79 | 23.91 | 23.72 | 38,245 |
| December 30, 2024 | 23.95 | 24.01 | 24.01 | 24.25 | 23.91 | 43,000 |
| December 27, 2024 | 23.74 | 23.68 | 23.68 | 23.84 | 23.58 | 40,832 |
| December 24, 2024 | 23.73 | 23.6 | 23.6 | 23.91 | 23.6 | 12,200 |
| December 23, 2024 | 24.08 | 23.75 | 23.75 | 24.21 | 23.75 | 52,600 |
| December 20, 2024 | 24.72 | 24.01 | 24.01 | 24.72 | 23.78 | 173,700 |
| December 19, 2024 | 23.94 | 24.39 | 24.39 | 24.39 | 23.89 | 107,544 |
| December 18, 2024 | 23.07 | 24.06 | 24.06 | 24.11 | 23.07 | 170,224 |
| December 17, 2024 | 23.1 | 23.01 | 23.01 | 23.18 | 23 | 105,700 |
| December 16, 2024 | 22.76 | 22.99 | 22.99 | 23.01 | 22.76 | 75,400 |
| December 13, 2024 | 22.58 | 22.79 | 22.79 | 22.86 | 22.58 | 45,043 |
| December 12, 2024 | 22.3 | 22.56 | 22.56 | 22.62 | 22.3 | 63,400 |
| December 11, 2024 | 22.19 | 22.13 | 22.13 | 22.35 | 22.11 | 105,940 |
| December 10, 2024 | 22.24 | 22.4 | 22.4 | 22.43 | 22.22 | 81,620 |
| December 09, 2024 | 21.93 | 22.21 | 22.21 | 22.24 | 21.88 | 139,334 |
| December 06, 2024 | 21.9 | 22.05 | 22.05 | 22.09 | 21.85 | 12,448 |
| December 05, 2024 | 22.33 | 22.11 | 22.11 | 22.33 | 22 | 52,700 |
| December 04, 2024 | 22.09 | 22.17 | 22.17 | 22.3 | 21.99 | 52,300 |
| December 03, 2024 | 22.1 | 22.17 | 22.17 | 22.23 | 22 | 112,400 |
| December 02, 2024 | 22.04 | 22.18 | 22.18 | 22.35 | 22.02 | 74,500 |
| November 29, 2024 | 22.32 | 22.13 | 22.13 | 22.38 | 22.06 | 74,500 |
| November 28, 2024 | 22.23 | 22.3 | 22.3 | 22.3 | 22.22 | 24,900 |
| November 27, 2024 | 22.45 | 22.4 | 22.4 | 22.6 | 22.3 | 109,500 |
| November 26, 2024 | 22.75 | 22.55 | 22.55 | 22.8 | 22.55 | 145,409 |
| November 25, 2024 | 22.4 | 22.6 | 22.6 | 22.6 | 22.33 | 329,100 |
| November 22, 2024 | 22.6 | 22.55 | 22.55 | 22.6 | 22.45 | 183,200 |
| November 21, 2024 | 22.95 | 22.65 | 22.65 | 23.3 | 22.6 | 406,318 |
| November 20, 2024 | 23.2 | 23.3 | 23.3 | 23.55 | 23.2 | 121,100 |