16.21
+0.065(+0.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.3 | 16.21 | 16.21 | 16.52 | 16.01 | 699,515 |
| September 04, 2025 | 16.05 | 16.15 | 16.15 | 16.26 | 15.8 | 744,120 |
| September 03, 2025 | 15.87 | 16.12 | 16.12 | 16.22 | 15.73 | 956,700 |
| September 02, 2025 | 15.87 | 15.64 | 15.64 | 16.04 | 15.52 | 1.05M |
| August 29, 2025 | 15.31 | 15.49 | 15.49 | 15.54 | 15.28 | 903,026 |
| August 28, 2025 | 15.53 | 15.33 | 15.33 | 15.54 | 15.28 | 689,300 |
| August 27, 2025 | 15.41 | 15.42 | 15.42 | 15.55 | 15.33 | 1M |
| August 26, 2025 | 15 | 15.41 | 15.41 | 15.46 | 15 | 943,900 |
| August 25, 2025 | 15 | 14.91 | 14.91 | 15.11 | 14.88 | 417,245 |
| August 22, 2025 | 14.69 | 15.05 | 15.05 | 15.25 | 14.68 | 434,530 |
| August 21, 2025 | 14.62 | 14.81 | 14.81 | 14.99 | 14.62 | 666,314 |
| August 20, 2025 | 14.54 | 14.56 | 14.56 | 14.7 | 14.21 | 1.12M |
| August 19, 2025 | 15.19 | 14.49 | 14.49 | 15.23 | 14.46 | 681,500 |
| August 18, 2025 | 15.17 | 15.26 | 15.26 | 15.27 | 15 | 326,635 |
| August 15, 2025 | 14.74 | 15.16 | 15.16 | 15.33 | 14.74 | 1.54M |
| August 14, 2025 | 14.84 | 14.76 | 14.76 | 15 | 14.62 | 1.33M |
| August 13, 2025 | 14.73 | 14.91 | 14.91 | 15.07 | 14.73 | 720,600 |
| August 12, 2025 | 15.02 | 14.84 | 14.84 | 15.07 | 14.63 | 634,400 |
| August 11, 2025 | 14.99 | 14.89 | 14.89 | 15.22 | 14.66 | 941,515 |
| August 08, 2025 | 15.44 | 15.37 | 15.37 | 15.77 | 15.23 | 771,137 |
| August 07, 2025 | 15.45 | 15.35 | 15.35 | 15.6 | 15.25 | 627,001 |
| August 06, 2025 | 15.08 | 15.39 | 15.39 | 15.39 | 15 | 629,547 |
| August 05, 2025 | 14.59 | 15.06 | 15.06 | 15.09 | 14.58 | 912,200 |
| August 01, 2025 | 14.61 | 14.37 | 14.37 | 14.7 | 14.33 | 538,300 |
| July 31, 2025 | 14.38 | 14.39 | 14.39 | 14.69 | 14.13 | 808,100 |
| July 30, 2025 | 14.77 | 14.32 | 14.32 | 14.92 | 14.26 | 670,343 |
| July 29, 2025 | 14.66 | 14.91 | 14.91 | 14.91 | 14.64 | 495,300 |
| July 28, 2025 | 14.75 | 14.69 | 14.69 | 14.9 | 14.48 | 465,200 |
| July 25, 2025 | 14.73 | 14.87 | 14.87 | 14.98 | 14.67 | 357,536 |
| July 24, 2025 | 14.88 | 14.88 | 14.88 | 15.01 | 14.74 | 423,010 |
| July 23, 2025 | 15.01 | 15.01 | 15.01 | 15.27 | 14.94 | 548,100 |
| July 22, 2025 | 15.11 | 15.23 | 15.23 | 15.41 | 14.95 | 1.05M |
| July 21, 2025 | 14.52 | 15 | 15 | 15.11 | 14.5 | 762,600 |
| July 18, 2025 | 14.61 | 14.44 | 14.44 | 14.61 | 14.39 | 327,719 |
| July 17, 2025 | 14.38 | 14.62 | 14.62 | 14.66 | 14.26 | 367,821 |
| July 16, 2025 | 14.87 | 14.65 | 14.65 | 14.87 | 14.39 | 745,402 |
| July 15, 2025 | 14.96 | 14.83 | 14.83 | 15.12 | 14.61 | 790,938 |
| July 14, 2025 | 15.05 | 15.07 | 15.07 | 15.23 | 14.96 | 933,700 |
| July 11, 2025 | 15.21 | 15.02 | 15.02 | 15.34 | 14.81 | 713,400 |
| July 10, 2025 | 15.03 | 15.02 | 15.02 | 15.08 | 14.69 | 797,035 |
| July 09, 2025 | 14.65 | 14.95 | 14.95 | 15.07 | 14.63 | 1.63M |
| July 08, 2025 | 15.18 | 14.72 | 14.72 | 15.18 | 14.51 | 668,521 |
| July 07, 2025 | 14.96 | 15.2 | 15.2 | 15.26 | 14.75 | 738,100 |
| July 04, 2025 | 15 | 15.09 | 15.09 | 15.27 | 15 | 152,417 |
| July 03, 2025 | 14.95 | 15.16 | 15.16 | 15.21 | 14.89 | 647,000 |
| July 02, 2025 | 15.3 | 15.03 | 15.03 | 15.41 | 14.75 | 810,299 |
| June 30, 2025 | 15.25 | 15.36 | 15.36 | 15.37 | 14.98 | 752,343 |
| June 27, 2025 | 14.94 | 15.01 | 15.01 | 15.04 | 14.68 | 727,546 |
| June 26, 2025 | 15.45 | 15.36 | 15.36 | 15.45 | 15.12 | 542,743 |
| June 25, 2025 | 15.36 | 15.39 | 15.39 | 15.49 | 15.22 | 717,400 |
| June 24, 2025 | 15.56 | 15.33 | 15.33 | 15.74 | 15.05 | 972,897 |
| June 23, 2025 | 15.89 | 15.89 | 15.89 | 16.13 | 15.81 | 609,600 |
| June 20, 2025 | 15.82 | 15.93 | 15.93 | 16.05 | 15.6 | 2.94M |
| June 19, 2025 | 16.01 | 15.99 | 15.99 | 16.05 | 15.86 | 203,300 |
| June 18, 2025 | 15.91 | 15.95 | 15.95 | 16.2 | 15.77 | 739,844 |
| June 17, 2025 | 15.85 | 16 | 16 | 16.07 | 15.74 | 508,732 |
| June 16, 2025 | 16.02 | 15.82 | 15.82 | 16.05 | 15.64 | 632,721 |
| June 13, 2025 | 15.99 | 16.13 | 16.13 | 16.22 | 15.99 | 713,052 |
| June 12, 2025 | 15.54 | 15.85 | 15.85 | 15.94 | 15.54 | 505,325 |
| June 11, 2025 | 15.7 | 15.38 | 15.38 | 15.96 | 15.34 | 646,200 |