20.57
+0.3(+1.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 20.49 | 20.27 | 20.27 | 20.49 | 20.01 | 469,300 |
| December 02, 2025 | 20.53 | 20.36 | 20.36 | 20.72 | 19.82 | 671,240 |
| December 01, 2025 | 21.24 | 20.53 | 20.53 | 21.43 | 20.41 | 681,241 |
| November 28, 2025 | 20.73 | 21.09 | 21.09 | 21.1 | 20.24 | 552,100 |
| November 27, 2025 | 20.26 | 20.23 | 20.23 | 20.27 | 20.01 | 98,800 |
| November 26, 2025 | 19.83 | 20.26 | 20.26 | 20.37 | 19.54 | 744,815 |
| November 25, 2025 | 19.7 | 19.52 | 19.52 | 19.9 | 19.44 | 482,032 |
| November 24, 2025 | 18.92 | 19.68 | 19.68 | 19.69 | 18.92 | 597,417 |
| November 21, 2025 | 18.45 | 18.8 | 18.8 | 19.02 | 18.39 | 566,200 |
| November 20, 2025 | 19.27 | 18.47 | 18.47 | 19.63 | 18.46 | 684,800 |
| November 19, 2025 | 19.04 | 19.14 | 19.14 | 19.39 | 18.59 | 617,600 |
| November 18, 2025 | 19 | 18.68 | 18.68 | 19 | 18.31 | 623,619 |
| November 17, 2025 | 18.79 | 18.66 | 18.66 | 18.99 | 18.47 | 767,937 |
| November 14, 2025 | 18.32 | 18.93 | 18.93 | 19.07 | 18.21 | 483,703 |
| November 13, 2025 | 20.16 | 19.22 | 19.22 | 20.28 | 18.97 | 726,600 |
| November 12, 2025 | 19.49 | 20.12 | 20.12 | 20.35 | 19.3 | 971,825 |
| November 11, 2025 | 19.3 | 19.43 | 19.43 | 19.49 | 18.97 | 382,600 |
| November 10, 2025 | 19.9 | 19.3 | 19.3 | 20.29 | 19.19 | 1.07M |
| November 07, 2025 | 18.18 | 18.4 | 18.4 | 18.43 | 17.98 | 437,600 |
| November 06, 2025 | 18.36 | 18.09 | 18.09 | 18.64 | 18.05 | 430,300 |
| November 05, 2025 | 17.8 | 18.08 | 18.08 | 18.2 | 17.62 | 422,400 |
| November 04, 2025 | 17.76 | 17.44 | 17.44 | 18.01 | 17.44 | 464,314 |
| November 03, 2025 | 18.65 | 18.3 | 18.3 | 19.08 | 18.29 | 823,000 |
| October 31, 2025 | 18.36 | 18.65 | 18.65 | 18.69 | 18.3 | 858,539 |
| October 30, 2025 | 17.75 | 18.28 | 18.28 | 18.36 | 17.67 | 893,326 |
| October 29, 2025 | 18.03 | 17.85 | 17.85 | 18.32 | 17.74 | 940,900 |
| October 28, 2025 | 16.88 | 17.66 | 17.66 | 17.91 | 16.56 | 956,064 |
| October 27, 2025 | 17.53 | 17.11 | 17.11 | 18.05 | 16.79 | 1.43M |
| October 24, 2025 | 18.15 | 18.17 | 18.17 | 18.42 | 17.85 | 738,816 |
| October 23, 2025 | 18.38 | 18.19 | 18.19 | 18.43 | 18.13 | 530,906 |
| October 22, 2025 | 17.37 | 18.02 | 18.02 | 18.07 | 17.24 | 622,500 |
| October 21, 2025 | 18.27 | 17.8 | 17.8 | 18.28 | 17.37 | 1.08M |
| October 20, 2025 | 19.67 | 19.61 | 19.61 | 19.98 | 19.4 | 771,900 |
| October 17, 2025 | 20.63 | 19.05 | 19.05 | 20.69 | 18.7 | 1.68M |
| October 16, 2025 | 20.68 | 21.26 | 21.26 | 21.28 | 20.38 | 1.11M |
| October 15, 2025 | 20.25 | 20.25 | 20.25 | 20.57 | 20.04 | 873,200 |
| October 14, 2025 | 19.43 | 19.83 | 19.83 | 19.97 | 19.4 | 1.58M |
| October 10, 2025 | 19.45 | 19.07 | 19.07 | 19.93 | 19.02 | 1.16M |
| October 09, 2025 | 19.49 | 19.27 | 19.27 | 19.72 | 18.81 | 1.26M |
| October 08, 2025 | 18 | 19.47 | 19.47 | 19.64 | 17.95 | 1.71M |
| October 07, 2025 | 17.99 | 17.56 | 17.56 | 17.99 | 17.54 | 1.01M |
| October 06, 2025 | 17.85 | 17.77 | 17.77 | 18.28 | 17.76 | 604,413 |
| October 03, 2025 | 17.75 | 17.69 | 17.69 | 17.89 | 17.52 | 741,263 |
| October 02, 2025 | 17.77 | 17.59 | 17.59 | 17.96 | 17.05 | 987,826 |
| October 01, 2025 | 16.95 | 17.58 | 17.58 | 17.75 | 16.9 | 1.53M |
| September 30, 2025 | 16.75 | 16.82 | 16.82 | 17.07 | 16.58 | 730,800 |
| September 29, 2025 | 17 | 16.93 | 16.93 | 17.14 | 16.78 | 620,241 |
| September 26, 2025 | 16.26 | 16.64 | 16.64 | 16.65 | 16.13 | 831,500 |
| September 25, 2025 | 16.39 | 16.19 | 16.19 | 16.43 | 15.94 | 907,787 |
| September 24, 2025 | 17.36 | 16.29 | 16.29 | 17.48 | 16.28 | 984,026 |
| September 23, 2025 | 17.2 | 17.26 | 17.26 | 17.42 | 16.9 | 1.18M |
| September 22, 2025 | 16.26 | 17.09 | 17.09 | 17.16 | 16.21 | 1.98M |
| September 19, 2025 | 15.6 | 15.89 | 15.89 | 15.98 | 15.54 | 8.45M |
| September 18, 2025 | 15.39 | 15.41 | 15.41 | 15.63 | 15.35 | 758,890 |
| September 17, 2025 | 15.36 | 15.46 | 15.46 | 16.01 | 15.3 | 873,600 |
| September 16, 2025 | 16.48 | 15.6 | 15.6 | 16.49 | 15.55 | 1.5M |
| September 15, 2025 | 16.41 | 16.34 | 16.34 | 16.63 | 16.28 | 869,801 |
| September 12, 2025 | 16.92 | 16.41 | 16.41 | 16.99 | 16.34 | 1.09M |
| September 11, 2025 | 16.83 | 16.86 | 16.86 | 17.1 | 16.79 | 833,720 |
| September 10, 2025 | 16.21 | 16.72 | 16.72 | 16.73 | 16.21 | 1.09M |