21.68
-0.57(-2.56%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 22.06 | 21.68 | 21.68 | 22.06 | 21.1 | 14,700 |
October 16, 2025 | 23.51 | 22.25 | 22.25 | 24.03 | 22.25 | 51,712 |
October 15, 2025 | 23.31 | 23.5 | 23.5 | 25.08 | 23.25 | 65,941 |
October 14, 2025 | 21 | 23.15 | 23.15 | 23.62 | 21 | 41,539 |
October 10, 2025 | 20.72 | 20.08 | 20.08 | 21.15 | 19.96 | 36,339 |
October 09, 2025 | 21.32 | 20.4 | 20.4 | 22.67 | 20.05 | 35,510 |
October 08, 2025 | 17.94 | 19.79 | 19.79 | 20.28 | 17.94 | 26,320 |
October 07, 2025 | 17.41 | 17.88 | 17.88 | 18.66 | 17.41 | 40,337 |
October 06, 2025 | 17.56 | 17 | 17 | 17.87 | 17 | 36,136 |
October 03, 2025 | 17.25 | 17.37 | 17.37 | 17.74 | 17.15 | 8,600 |
October 02, 2025 | 17.25 | 17.18 | 17.18 | 17.26 | 16.9 | 8,500 |
October 01, 2025 | 17.3 | 17.11 | 17.11 | 17.43 | 16.91 | 8,900 |
September 30, 2025 | 15.93 | 17.09 | 17.09 | 17.47 | 15.93 | 34,600 |
September 29, 2025 | 16.99 | 16.35 | 16.35 | 16.99 | 16.13 | 18,347 |
September 26, 2025 | 16 | 16.69 | 16.69 | 16.96 | 16 | 23,600 |
September 25, 2025 | 15.02 | 15.9 | 15.9 | 16 | 14.48 | 29,044 |
September 24, 2025 | 14.52 | 15.08 | 15.08 | 15.5 | 14.37 | 32,642 |
September 23, 2025 | 13.41 | 13.75 | 13.75 | 14.32 | 13.22 | 26,424 |
September 22, 2025 | 13.03 | 12.9 | 12.9 | 13.33 | 12.9 | 14,710 |
September 19, 2025 | 13.22 | 12.85 | 12.85 | 13.22 | 12.83 | 12,041 |
September 18, 2025 | 12.6 | 12.75 | 12.75 | 13.02 | 12.6 | 21,700 |
September 17, 2025 | 12.77 | 12.46 | 12.46 | 12.77 | 12.19 | 52,700 |
September 16, 2025 | 12.49 | 12.46 | 12.46 | 12.6 | 12.19 | 32,200 |
September 15, 2025 | 11.93 | 12.31 | 12.31 | 12.4 | 11.93 | 15,202 |
September 12, 2025 | 12.12 | 11.84 | 11.84 | 12.24 | 11.84 | 13,900 |
September 11, 2025 | 12.32 | 12.2 | 12.2 | 12.46 | 12.15 | 21,223 |
September 10, 2025 | 12.44 | 12.22 | 12.22 | 12.75 | 12.22 | 31,400 |
September 09, 2025 | 12.21 | 12.45 | 12.45 | 12.45 | 12.07 | 12,701 |
September 08, 2025 | 12.25 | 12.35 | 12.35 | 12.4 | 12.14 | 22,600 |
September 05, 2025 | 12.53 | 12.49 | 12.49 | 12.73 | 12.2 | 22,000 |
September 04, 2025 | 12.04 | 12.25 | 12.25 | 12.26 | 11.86 | 7,502 |
September 03, 2025 | 11.71 | 12.04 | 12.04 | 12.43 | 11.71 | 7,600 |
September 02, 2025 | 11.93 | 11.84 | 11.84 | 11.95 | 11.73 | 13,632 |
August 29, 2025 | 12.11 | 12.31 | 12.31 | 12.36 | 12 | 7,600 |
August 28, 2025 | 12.46 | 12.17 | 12.17 | 12.46 | 12.17 | 10,039 |
August 27, 2025 | 12.34 | 12.28 | 12.28 | 12.5 | 12.22 | 3,700 |
August 26, 2025 | 12.99 | 12.44 | 12.44 | 12.99 | 12.32 | 5,800 |
August 25, 2025 | 12.98 | 12.69 | 12.69 | 12.99 | 12.55 | 7,502 |
August 22, 2025 | 12.68 | 12.78 | 12.78 | 12.96 | 12.67 | 11,100 |
August 21, 2025 | 12.5 | 12.44 | 12.44 | 12.63 | 12.35 | 15,842 |
August 20, 2025 | 12.39 | 12.51 | 12.51 | 12.6 | 12.37 | 6,811 |
August 19, 2025 | 12.83 | 12.87 | 12.87 | 12.88 | 12.67 | 4,700 |
August 18, 2025 | 13.11 | 12.83 | 12.83 | 13.17 | 12.7 | 9,300 |
August 15, 2025 | 13.57 | 13.27 | 13.27 | 13.58 | 13.27 | 7,600 |
August 14, 2025 | 13.76 | 13.7 | 13.7 | 13.78 | 13.37 | 17,912 |
August 13, 2025 | 13.88 | 14.04 | 14.04 | 14.1 | 13.58 | 9,107 |
August 12, 2025 | 13.57 | 13.8 | 13.8 | 14.01 | 13.47 | 21,100 |
August 11, 2025 | 14.07 | 13.57 | 13.57 | 14.13 | 13.38 | 16,234 |
August 08, 2025 | 13.71 | 13.91 | 13.91 | 14.19 | 13.41 | 6,405 |
August 07, 2025 | 13.29 | 13.3 | 13.3 | 13.42 | 13.14 | 20,600 |
August 06, 2025 | 13.4 | 13.2 | 13.2 | 13.45 | 13.18 | 14,100 |
August 05, 2025 | 13.7 | 13.37 | 13.37 | 13.7 | 13.25 | 7,800 |
August 01, 2025 | 13.33 | 13.18 | 13.18 | 13.33 | 12.75 | 5,243 |
July 31, 2025 | 12.78 | 13.27 | 13.27 | 13.32 | 12.6 | 16,647 |
July 30, 2025 | 15.21 | 12.78 | 12.78 | 15.31 | 12.78 | 38,546 |
July 29, 2025 | 15.82 | 15.17 | 15.17 | 15.82 | 14.88 | 11,200 |
July 28, 2025 | 17.14 | 15.73 | 15.73 | 17.41 | 15.26 | 19,200 |
July 25, 2025 | 15.6 | 15.95 | 15.95 | 16.04 | 15.6 | 8,446 |
July 24, 2025 | 16.23 | 15.69 | 15.69 | 16.3 | 15.65 | 10,900 |
July 23, 2025 | 16.22 | 16.17 | 16.17 | 16.31 | 15.99 | 32,000 |