21.87
-0.03(-0.14%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.91 | 21.87 | 21.87 | 22.06 | 21.79 | 37,800 |
September 04, 2025 | 21.62 | 21.9 | 21.9 | 21.9 | 21.62 | 38,400 |
September 03, 2025 | 21.89 | 21.63 | 21.63 | 21.89 | 21.59 | 53,900 |
September 02, 2025 | 21.97 | 21.88 | 21.88 | 22.01 | 21.67 | 59,100 |
August 29, 2025 | 21.71 | 21.91 | 21.91 | 21.92 | 21.63 | 27,646 |
August 28, 2025 | 21.66 | 21.72 | 21.72 | 21.72 | 21.54 | 48,940 |
August 27, 2025 | 21.47 | 21.66 | 21.66 | 21.72 | 21.47 | 15,443 |
August 26, 2025 | 21.53 | 21.5 | 21.5 | 21.56 | 21.42 | 55,926 |
August 25, 2025 | 21.53 | 21.5 | 21.5 | 21.56 | 21.39 | 58,300 |
August 22, 2025 | 21.53 | 21.53 | 21.53 | 21.72 | 21.48 | 32,200 |
August 21, 2025 | 21.45 | 21.59 | 21.59 | 21.59 | 21.45 | 22,833 |
August 20, 2025 | 21.38 | 21.44 | 21.44 | 21.5 | 21.36 | 25,600 |
August 19, 2025 | 21.3 | 21.35 | 21.35 | 21.4 | 21.25 | 32,900 |
August 18, 2025 | 21.21 | 21.32 | 21.32 | 21.32 | 21 | 67,400 |
August 15, 2025 | 21.18 | 21.08 | 21.08 | 21.28 | 21.08 | 17,900 |
August 14, 2025 | 21.23 | 21.16 | 21.16 | 21.38 | 21.02 | 48,037 |
August 13, 2025 | 21.34 | 21.22 | 21.22 | 21.34 | 21.13 | 32,600 |
August 12, 2025 | 21.39 | 21.3 | 21.3 | 21.39 | 21.28 | 17,900 |
August 11, 2025 | 21.44 | 21.27 | 21.27 | 21.44 | 21.11 | 57,641 |
August 08, 2025 | 21 | 21.05 | 21.05 | 21.2 | 20.94 | 48,600 |
August 07, 2025 | 20.55 | 20.81 | 20.81 | 20.98 | 20.49 | 60,500 |
August 06, 2025 | 20.65 | 20.6 | 20.6 | 20.65 | 20.44 | 18,944 |
August 05, 2025 | 20.21 | 20.44 | 20.44 | 20.61 | 20.21 | 30,346 |
August 01, 2025 | 20.25 | 20.24 | 20.24 | 20.28 | 20.07 | 25,415 |
July 31, 2025 | 20.65 | 20.28 | 20.28 | 20.65 | 20.25 | 27,000 |
July 30, 2025 | 20.7 | 20.63 | 20.63 | 20.77 | 20.5 | 29,700 |
July 29, 2025 | 20.32 | 20.6 | 20.6 | 20.79 | 20.23 | 83,400 |
July 28, 2025 | 20.2 | 20.24 | 20.24 | 20.6 | 20.18 | 101,300 |
July 25, 2025 | 20.4 | 20.23 | 20.23 | 20.41 | 20.13 | 24,500 |
July 24, 2025 | 20.43 | 20.28 | 20.28 | 20.43 | 20.23 | 48,512 |
July 23, 2025 | 20.38 | 20.38 | 20.38 | 20.62 | 20.29 | 54,500 |
July 22, 2025 | 20.16 | 20.5 | 20.5 | 20.67 | 20.13 | 87,500 |
July 21, 2025 | 20.14 | 20 | 20 | 20.14 | 19.95 | 30,200 |
July 18, 2025 | 20.03 | 19.98 | 19.98 | 20.12 | 19.88 | 59,300 |
July 17, 2025 | 19.86 | 19.91 | 19.91 | 20.05 | 19.86 | 49,900 |
July 16, 2025 | 19.78 | 19.81 | 19.81 | 19.86 | 19.7 | 46,541 |
July 15, 2025 | 19.79 | 19.72 | 19.72 | 19.79 | 19.72 | 23,643 |
July 14, 2025 | 19.49 | 19.71 | 19.71 | 19.75 | 19.49 | 28,106 |
July 11, 2025 | 19.56 | 19.52 | 19.52 | 19.56 | 19.45 | 21,900 |
July 10, 2025 | 19.5 | 19.54 | 19.54 | 19.59 | 19.47 | 25,000 |
July 09, 2025 | 19.4 | 19.46 | 19.46 | 19.5 | 19.4 | 24,800 |
July 08, 2025 | 19.44 | 19.37 | 19.37 | 19.47 | 19.37 | 13,738 |
July 07, 2025 | 19.46 | 19.4 | 19.4 | 19.5 | 19.37 | 52,877 |
July 04, 2025 | 19.46 | 19.43 | 19.43 | 19.57 | 19.43 | 13,800 |
July 03, 2025 | 19.5 | 19.48 | 19.48 | 19.65 | 19.4 | 71,500 |
July 02, 2025 | 19.45 | 19.47 | 19.47 | 19.47 | 19.3 | 38,616 |
June 30, 2025 | 19.35 | 19.45 | 19.45 | 19.45 | 19.26 | 28,098 |
June 27, 2025 | 19.38 | 19.24 | 19.24 | 19.4 | 19.15 | 26,140 |
June 26, 2025 | 19.24 | 19.14 | 19.14 | 19.25 | 19.12 | 58,728 |
June 25, 2025 | 19.39 | 19.23 | 19.23 | 19.39 | 19.16 | 21,122 |
June 24, 2025 | 19.21 | 19.32 | 19.32 | 19.41 | 19.21 | 45,018 |
June 23, 2025 | 19.2 | 19.12 | 19.12 | 19.28 | 19.08 | 34,960 |
June 20, 2025 | 19.14 | 19.27 | 19.27 | 19.27 | 19.14 | 19,500 |
June 19, 2025 | 19.11 | 19.17 | 19.17 | 19.21 | 19 | 45,116 |
June 18, 2025 | 19.03 | 19.02 | 19.02 | 19.15 | 19.01 | 28,200 |
June 17, 2025 | 19.01 | 19.05 | 19.05 | 19.08 | 18.91 | 60,519 |
June 16, 2025 | 19.15 | 19.01 | 19.01 | 19.23 | 19.01 | 28,118 |
June 13, 2025 | 19.22 | 19.13 | 19.13 | 19.31 | 19.1 | 52,741 |
June 12, 2025 | 19.55 | 19.64 | 19.23 | 19.79 | 19.42 | 68,214 |
June 11, 2025 | 19.51 | 19.41 | 19 | 19.56 | 19.41 | 37,245 |