18.72
-0.05(-0.27%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.65 | 18.72 | 18.72 | 18.9 | 18.65 | 13,437 |
September 04, 2025 | 18.74 | 18.77 | 18.77 | 18.77 | 18.62 | 9,887 |
September 03, 2025 | 18.77 | 18.76 | 18.76 | 18.8 | 18.66 | 13,005 |
September 02, 2025 | 18.66 | 18.68 | 18.68 | 18.71 | 18.58 | 5,459 |
August 29, 2025 | 18.66 | 18.96 | 18.96 | 18.96 | 18.5 | 57,961 |
August 28, 2025 | 18.73 | 18.52 | 18.46 | 18.73 | 18.45 | 78,633 |
August 27, 2025 | 19.02 | 18.74 | 18.68 | 19.02 | 18.66 | 15,586 |
August 26, 2025 | 19 | 19.06 | 19.06 | 19.06 | 18.94 | 59,521 |
August 25, 2025 | 19.07 | 19 | 19 | 19.2 | 19 | 25,584 |
August 22, 2025 | 18.9 | 19.03 | 19.03 | 19.08 | 18.86 | 17,621 |
August 21, 2025 | 18.62 | 18.82 | 18.82 | 18.94 | 18.61 | 14,071 |
August 20, 2025 | 18.6 | 18.67 | 18.67 | 18.99 | 18.6 | 9,877 |
August 19, 2025 | 18.28 | 18.79 | 18.79 | 19 | 18.11 | 42,934 |
August 18, 2025 | 18.05 | 18.08 | 18.08 | 18.11 | 18 | 9,633 |
August 15, 2025 | 18.18 | 18.01 | 18.01 | 18.18 | 17.93 | 5,323 |
August 14, 2025 | 17.9 | 17.96 | 17.96 | 18.26 | 17.9 | 11,127 |
August 13, 2025 | 17.9 | 17.9 | 17.9 | 18.02 | 17.9 | 2,164 |
August 12, 2025 | 17.99 | 17.83 | 17.83 | 18.08 | 17.82 | 6,495 |
August 11, 2025 | 18.28 | 17.96 | 17.96 | 18.28 | 17.86 | 17,946 |
August 08, 2025 | 18.05 | 17.81 | 17.81 | 18.05 | 17.76 | 7,481 |
August 07, 2025 | 18.07 | 18.07 | 18.07 | 18.15 | 17.98 | 6,943 |
August 06, 2025 | 18.07 | 18.05 | 18.05 | 18.13 | 17.98 | 10,325 |
August 05, 2025 | 17.84 | 18.13 | 18.13 | 18.2 | 17.84 | 9,716 |
August 01, 2025 | 18.09 | 18.17 | 18.17 | 18.17 | 17.96 | 9,670 |
July 31, 2025 | 18.39 | 18.11 | 18.11 | 18.48 | 17.98 | 26,392 |
July 30, 2025 | 18.15 | 18.5 | 18.44 | 18.61 | 18.13 | 25,289 |
July 29, 2025 | 18 | 18.06 | 18.06 | 18.25 | 18 | 15,675 |
July 28, 2025 | 18.12 | 18.2 | 18.2 | 18.2 | 18 | 10,727 |
July 25, 2025 | 18.08 | 18.15 | 18.15 | 18.2 | 18.04 | 15,533 |
July 24, 2025 | 18.05 | 18.12 | 18.12 | 18.35 | 18.05 | 97,332 |
July 23, 2025 | 18.36 | 18.2 | 18.2 | 18.36 | 18.09 | 16,022 |
July 22, 2025 | 18.19 | 18.2 | 18.2 | 18.26 | 18.09 | 11,365 |
July 21, 2025 | 18.34 | 18.19 | 18.19 | 18.36 | 18.19 | 7,199 |
July 18, 2025 | 18.51 | 18.32 | 18.32 | 18.51 | 18.32 | 4,979 |
July 17, 2025 | 18.36 | 18.52 | 18.52 | 18.62 | 18.36 | 7,131 |
July 16, 2025 | 18.59 | 18.56 | 18.56 | 18.63 | 18.56 | 3,901 |
July 15, 2025 | 18.64 | 18.57 | 18.57 | 18.71 | 18.5 | 7,588 |
July 14, 2025 | 18.82 | 18.78 | 18.78 | 18.82 | 18.65 | 10,018 |
July 11, 2025 | 18.88 | 18.61 | 18.61 | 18.88 | 18.49 | 6,644 |
July 10, 2025 | 18.78 | 18.67 | 18.67 | 19.01 | 18.62 | 41,850 |
July 09, 2025 | 18.47 | 18.65 | 18.65 | 18.65 | 18.36 | 62,688 |
July 08, 2025 | 18.45 | 18.44 | 18.44 | 18.45 | 18.35 | 6,407 |
July 07, 2025 | 18.83 | 18.41 | 18.41 | 18.83 | 18.28 | 14,411 |
July 04, 2025 | 18.34 | 18.51 | 18.51 | 18.63 | 18.34 | 6,807 |
July 03, 2025 | 18.31 | 18.26 | 18.26 | 18.48 | 18.14 | 18,619 |
July 02, 2025 | 18.06 | 18.31 | 18.31 | 18.38 | 18.06 | 13,504 |
June 30, 2025 | 18.19 | 18.26 | 18.26 | 18.38 | 18.12 | 10,777 |
June 27, 2025 | 18.49 | 18.33 | 18.33 | 18.67 | 18.12 | 21,202 |
June 26, 2025 | 18.16 | 18.34 | 18.34 | 18.35 | 18.12 | 18,315 |
June 25, 2025 | 18.27 | 18.2 | 18.2 | 18.27 | 18.11 | 19,684 |
June 24, 2025 | 18.09 | 18.31 | 18.31 | 18.31 | 18.04 | 21,196 |
June 23, 2025 | 18.25 | 18.04 | 18.04 | 18.29 | 18.04 | 24,590 |
June 20, 2025 | 18.54 | 18.25 | 18.25 | 18.54 | 18.2 | 9,289 |
June 19, 2025 | 18.06 | 18.5 | 18.5 | 18.5 | 18.04 | 9,085 |
June 18, 2025 | 18.14 | 18.18 | 18.18 | 18.33 | 18.14 | 6,773 |
June 17, 2025 | 18.33 | 18.2 | 18.2 | 18.33 | 18.13 | 4,773 |
June 16, 2025 | 18.44 | 18.35 | 18.35 | 18.52 | 18.26 | 9,068 |
June 13, 2025 | 18.66 | 18.33 | 18.33 | 18.66 | 18.33 | 28,155 |
June 12, 2025 | 18.55 | 18.65 | 18.65 | 18.8 | 18.46 | 14,370 |
June 11, 2025 | 18.69 | 18.55 | 18.55 | 18.71 | 18.55 | 11,492 |