19.05
-2.21(-10.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 16.4 | 16.23 | 16.23 | 16.45 | 16.15 | 684,036 |
| September 08, 2025 | 16.48 | 16.31 | 16.31 | 16.53 | 16.23 | 619,734 |
| 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 |