17.10
-0.49(-2.79%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 17.23 | 17.1 | 17.1 | 17.51 | 17.1 | 14,734 | 
| October 29, 2025 | 17.87 | 17.59 | 17.59 | 17.87 | 17.31 | 24,082 | 
| October 28, 2025 | 17.77 | 17.86 | 17.86 | 18.14 | 17.77 | 24,832 | 
| October 27, 2025 | 17.5 | 17.82 | 17.82 | 18 | 17.49 | 55,140 | 
| October 24, 2025 | 16.63 | 17.52 | 17.52 | 17.65 | 16.63 | 31,422 | 
| October 23, 2025 | 16.43 | 17.14 | 17.14 | 17.24 | 16.41 | 23,936 | 
| October 22, 2025 | 15.79 | 16.37 | 16.37 | 16.77 | 15.79 | 64,800 | 
| October 21, 2025 | 16.31 | 16.19 | 16.19 | 16.31 | 15.86 | 9,300 | 
| October 20, 2025 | 15.9 | 16.19 | 16.19 | 16.41 | 15.89 | 13,400 | 
| October 17, 2025 | 16.17 | 16.08 | 16.08 | 16.2 | 15.95 | 8,900 | 
| October 16, 2025 | 16.65 | 16.21 | 16.21 | 16.81 | 16.11 | 22,063 | 
| October 15, 2025 | 17 | 16.64 | 16.64 | 17 | 16.42 | 16,229 | 
| October 14, 2025 | 17.39 | 16.91 | 16.91 | 17.39 | 16.7 | 18,639 | 
| October 10, 2025 | 17.27 | 16.65 | 16.65 | 17.27 | 16.65 | 14,142 | 
| October 09, 2025 | 17.7 | 17.25 | 17.25 | 17.7 | 17.24 | 22,829 | 
| October 08, 2025 | 17.06 | 17.55 | 17.55 | 17.87 | 17.06 | 31,415 | 
| October 07, 2025 | 17.36 | 17.04 | 17.04 | 17.36 | 16.92 | 12,202 | 
| October 06, 2025 | 17.47 | 17.45 | 17.45 | 17.65 | 16.9 | 33,000 | 
| October 03, 2025 | 17.02 | 17.26 | 17.26 | 17.51 | 17.02 | 32,689 | 
| October 02, 2025 | 16.74 | 17.02 | 17.02 | 17.05 | 16.74 | 21,800 | 
| October 01, 2025 | 16.29 | 16.58 | 16.58 | 16.7 | 16.28 | 20,737 | 
| September 30, 2025 | 16.25 | 16.36 | 16.36 | 16.38 | 15.94 | 30,800 | 
| September 29, 2025 | 16.45 | 16.22 | 16.22 | 16.56 | 16.11 | 49,213 | 
| September 26, 2025 | 16.69 | 16.33 | 16.33 | 16.69 | 16.31 | 45,200 | 
| September 25, 2025 | 16.79 | 16.26 | 16.26 | 16.93 | 16.21 | 33,707 | 
| September 24, 2025 | 16.85 | 16.57 | 16.57 | 17.14 | 16.54 | 20,900 | 
| September 23, 2025 | 16.97 | 16.93 | 16.93 | 17.18 | 16.8 | 43,332 | 
| September 22, 2025 | 16.56 | 17.01 | 17.01 | 17.09 | 16.56 | 30,304 | 
| September 19, 2025 | 16.84 | 16.75 | 16.75 | 16.9 | 16.52 | 14,797 | 
| September 18, 2025 | 16.49 | 16.69 | 16.69 | 17.12 | 16.49 | 44,857 | 
| September 17, 2025 | 16.43 | 16.49 | 16.49 | 16.68 | 16.4 | 26,159 | 
| September 16, 2025 | 16.92 | 16.45 | 16.45 | 16.92 | 16.45 | 27,215 | 
| September 15, 2025 | 16.89 | 16.95 | 16.9 | 17.13 | 16.67 | 28,200 | 
| September 12, 2025 | 17 | 16.97 | 16.97 | 17.29 | 16.94 | 30,016 | 
| September 11, 2025 | 17.31 | 17.33 | 17.33 | 17.66 | 17.14 | 48,700 | 
| September 10, 2025 | 16.78 | 17.39 | 17.39 | 17.46 | 16.75 | 68,067 | 
| September 09, 2025 | 16.72 | 16.79 | 16.79 | 16.89 | 16.52 | 42,965 | 
| September 08, 2025 | 16.33 | 16.72 | 16.72 | 16.78 | 16.18 | 51,800 | 
| September 05, 2025 | 16.06 | 16.37 | 16.37 | 16.5 | 16.06 | 23,820 | 
| September 04, 2025 | 15.79 | 16.1 | 16.1 | 16.16 | 15.79 | 21,300 | 
| September 03, 2025 | 15.73 | 15.81 | 15.81 | 16.08 | 15.68 | 17,931 | 
| September 02, 2025 | 15.94 | 15.71 | 15.71 | 16 | 15.65 | 24,704 | 
| August 29, 2025 | 15.62 | 15.94 | 15.94 | 15.97 | 15.61 | 23,916 | 
| August 28, 2025 | 15.66 | 15.66 | 15.66 | 15.79 | 15.5 | 34,600 | 
| August 27, 2025 | 15.55 | 15.55 | 15.55 | 15.79 | 15.51 | 10,000 | 
| August 26, 2025 | 15.61 | 15.58 | 15.58 | 15.79 | 15.56 | 11,622 | 
| August 25, 2025 | 15.69 | 15.47 | 15.47 | 16 | 15.16 | 27,443 | 
| August 22, 2025 | 15.55 | 15.84 | 15.84 | 15.88 | 15.54 | 26,800 | 
| August 21, 2025 | 15.42 | 15.4 | 15.4 | 15.74 | 15.16 | 29,500 | 
| August 20, 2025 | 15.53 | 15.13 | 15.13 | 15.61 | 15.05 | 35,784 | 
| August 19, 2025 | 15.61 | 15.5 | 15.5 | 15.61 | 15.32 | 28,100 | 
| August 18, 2025 | 15.41 | 15.5 | 15.5 | 15.78 | 15.12 | 44,435 | 
| August 15, 2025 | 15.4 | 15.49 | 15.49 | 15.7 | 15.3 | 47,300 | 
| August 14, 2025 | 15.7 | 15.68 | 15.68 | 16.28 | 15.55 | 57,812 | 
| August 13, 2025 | 16.56 | 15.79 | 15.79 | 16.56 | 15.11 | 168,200 | 
| August 12, 2025 | 16.94 | 17.2 | 17.2 | 17.31 | 16.94 | 21,400 | 
| August 11, 2025 | 16.97 | 16.95 | 16.95 | 17.04 | 16.7 | 31,900 | 
| August 08, 2025 | 17.24 | 17.05 | 17.05 | 17.3 | 16.96 | 22,644 | 
| August 07, 2025 | 17.16 | 17.15 | 17.15 | 17.16 | 16.99 | 7,334 | 
| August 06, 2025 | 17.15 | 17.08 | 17.08 | 17.29 | 16.95 | 67,337 |