16.09
-0.34(-2.07%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.42 | 16.09 | 16.09 | 16.69 | 16.09 | 509,900 |
September 25, 2025 | 16.57 | 16.43 | 16.43 | 16.59 | 16.31 | 637,008 |
September 24, 2025 | 16.92 | 16.77 | 16.77 | 17.05 | 16.74 | 304,200 |
September 23, 2025 | 17.51 | 16.69 | 16.69 | 17.51 | 16.57 | 710,300 |
September 22, 2025 | 17.31 | 17.4 | 17.4 | 17.46 | 17.08 | 300,300 |
September 19, 2025 | 17.52 | 17.38 | 17.38 | 17.73 | 17.35 | 1.16M |
September 18, 2025 | 17.56 | 17.4 | 17.4 | 17.65 | 17.3 | 416,234 |
September 17, 2025 | 17.07 | 17.41 | 17.41 | 17.95 | 17.07 | 619,100 |
September 16, 2025 | 16.84 | 17 | 17 | 17.05 | 16.69 | 366,500 |
September 15, 2025 | 16.37 | 16.87 | 16.87 | 16.95 | 16.28 | 558,700 |
September 12, 2025 | 16.33 | 16.42 | 16.42 | 16.46 | 16.22 | 299,500 |
September 11, 2025 | 16.21 | 16.31 | 16.31 | 16.48 | 16.18 | 563,533 |
September 10, 2025 | 16.79 | 16.18 | 16.18 | 16.84 | 16.17 | 684,427 |
September 09, 2025 | 16.73 | 16.8 | 16.8 | 16.9 | 16.53 | 441,000 |
September 08, 2025 | 16.8 | 16.73 | 16.73 | 16.85 | 16.18 | 545,311 |
September 05, 2025 | 16.58 | 16.84 | 16.84 | 16.85 | 16.4 | 472,000 |
September 04, 2025 | 16.62 | 16.38 | 16.38 | 16.64 | 16.18 | 502,923 |
September 03, 2025 | 16.48 | 16.68 | 16.68 | 16.72 | 16.29 | 299,500 |
September 02, 2025 | 16.61 | 16.53 | 16.53 | 16.72 | 16.38 | 532,080 |
August 29, 2025 | 17.07 | 16.98 | 16.98 | 17.18 | 16.97 | 306,736 |
August 28, 2025 | 16.89 | 17.12 | 17.12 | 17.15 | 16.83 | 553,322 |
August 27, 2025 | 16.74 | 16.85 | 16.85 | 16.89 | 16.7 | 256,300 |
August 26, 2025 | 16.8 | 16.79 | 16.79 | 16.91 | 16.59 | 710,200 |
August 25, 2025 | 16.74 | 16.79 | 16.79 | 16.85 | 16.65 | 304,031 |
August 22, 2025 | 16.4 | 16.93 | 16.93 | 17 | 16.27 | 671,700 |
August 21, 2025 | 16.1 | 16.29 | 16.29 | 16.3 | 15.94 | 391,900 |
August 20, 2025 | 16.66 | 15.97 | 15.97 | 16.67 | 15.92 | 578,200 |
August 19, 2025 | 17.04 | 16.73 | 16.73 | 17.13 | 16.69 | 245,726 |
August 18, 2025 | 17.01 | 17.05 | 17.05 | 17.15 | 16.93 | 192,841 |
August 15, 2025 | 17.06 | 17.1 | 17.1 | 17.17 | 16.74 | 425,511 |
August 14, 2025 | 16.86 | 16.85 | 16.85 | 17.07 | 16.63 | 351,100 |
August 13, 2025 | 16.77 | 17.01 | 17.01 | 17.05 | 16.52 | 347,906 |
August 12, 2025 | 16.5 | 16.6 | 16.6 | 16.75 | 16.5 | 348,513 |
August 11, 2025 | 16.53 | 16.53 | 16.53 | 16.93 | 16.47 | 357,600 |
August 08, 2025 | 16.83 | 16.59 | 16.59 | 16.92 | 16.49 | 489,189 |
August 07, 2025 | 17.31 | 16.95 | 16.95 | 17.42 | 16.65 | 404,700 |
August 06, 2025 | 17.29 | 17.23 | 17.23 | 17.4 | 17.01 | 340,423 |
August 05, 2025 | 17.23 | 17.17 | 17.17 | 17.28 | 16.72 | 520,400 |
August 01, 2025 | 16.89 | 16.97 | 16.97 | 17.12 | 16.36 | 802,300 |
July 31, 2025 | 19.51 | 17.27 | 17.27 | 19.89 | 17.16 | 1.25M |
July 30, 2025 | 18.42 | 18.2 | 18.2 | 18.56 | 18.02 | 419,235 |
July 29, 2025 | 19.19 | 18.35 | 18.35 | 19.19 | 18.12 | 471,800 |
July 28, 2025 | 18.86 | 18.98 | 18.98 | 19.18 | 18.77 | 515,917 |
July 25, 2025 | 17.9 | 18.76 | 18.76 | 18.86 | 17.9 | 518,500 |
July 24, 2025 | 17.81 | 17.91 | 17.91 | 17.94 | 17.7 | 403,800 |
July 23, 2025 | 18 | 17.91 | 17.91 | 18.06 | 17.64 | 328,070 |
July 22, 2025 | 17.57 | 17.92 | 17.92 | 18.15 | 17.38 | 508,800 |
July 21, 2025 | 17.27 | 17.71 | 17.71 | 17.71 | 17.13 | 1.1M |
July 18, 2025 | 17.07 | 17.23 | 17.23 | 17.31 | 17.04 | 334,219 |
July 17, 2025 | 16.89 | 16.97 | 16.97 | 17.27 | 16.88 | 346,528 |
July 16, 2025 | 16.3 | 16.81 | 16.81 | 16.83 | 16.13 | 375,400 |
July 15, 2025 | 16 | 16.25 | 16.25 | 16.53 | 16 | 438,700 |
July 14, 2025 | 15.62 | 15.96 | 15.96 | 15.99 | 15.59 | 222,500 |
July 11, 2025 | 15.85 | 15.7 | 15.7 | 16 | 15.68 | 274,410 |
July 10, 2025 | 16.3 | 16.03 | 16.03 | 16.31 | 15.7 | 534,207 |
July 09, 2025 | 16.12 | 16.25 | 16.25 | 16.26 | 15.92 | 322,306 |
July 08, 2025 | 15.86 | 16.14 | 16.14 | 16.31 | 15.86 | 332,100 |
July 07, 2025 | 15.78 | 15.9 | 15.9 | 16.07 | 15.71 | 395,946 |
July 04, 2025 | 15.93 | 15.87 | 15.87 | 15.98 | 15.79 | 293,649 |
July 03, 2025 | 15.87 | 16.03 | 16.03 | 16.05 | 15.85 | 382,552 |