15.29
+0.05999981(+0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 15.1 | 15.23 | 15.23 | 15.36 | 15.06 | 191,000 |
| December 02, 2025 | 14.64 | 15.06 | 15.06 | 15.09 | 14.56 | 203,700 |
| December 01, 2025 | 14.6 | 14.58 | 14.58 | 14.65 | 14.52 | 148,700 |
| November 28, 2025 | 14.6 | 14.61 | 14.61 | 14.65 | 14.54 | 89,385 |
| November 27, 2025 | 14.48 | 14.64 | 14.64 | 14.65 | 14.48 | 71,834 |
| November 26, 2025 | 14.41 | 14.46 | 14.46 | 14.57 | 14.36 | 164,080 |
| November 25, 2025 | 14.29 | 14.4 | 14.4 | 14.41 | 14.29 | 109,000 |
| November 24, 2025 | 14.24 | 14.35 | 14.35 | 14.4 | 14.17 | 452,618 |
| November 21, 2025 | 14.02 | 14.23 | 14.23 | 14.29 | 14.02 | 147,615 |
| November 20, 2025 | 14.45 | 14.02 | 14.02 | 14.53 | 14 | 248,437 |
| November 19, 2025 | 14.25 | 14.4 | 14.4 | 14.45 | 14.25 | 214,438 |
| November 18, 2025 | 14 | 14.28 | 14.28 | 14.32 | 13.93 | 332,450 |
| November 17, 2025 | 14.2 | 14 | 14 | 14.27 | 13.96 | 269,100 |
| November 14, 2025 | 14.01 | 14.21 | 14.21 | 14.24 | 13.92 | 237,200 |
| November 13, 2025 | 14.21 | 14.08 | 14.08 | 14.24 | 14.03 | 127,700 |
| November 12, 2025 | 14.14 | 14.21 | 14.21 | 14.23 | 14.1 | 106,000 |
| November 11, 2025 | 14.17 | 14.16 | 14.16 | 14.22 | 14.07 | 152,200 |
| November 10, 2025 | 14.24 | 14.15 | 14.15 | 14.28 | 14.14 | 179,915 |
| November 07, 2025 | 14 | 14.16 | 14.16 | 14.19 | 13.99 | 182,636 |
| November 06, 2025 | 14.13 | 13.99 | 13.99 | 14.14 | 13.92 | 152,991 |
| November 05, 2025 | 14.03 | 14.11 | 14.11 | 14.14 | 13.97 | 80,932 |
| November 04, 2025 | 13.98 | 13.99 | 13.99 | 14.04 | 13.96 | 150,548 |
| November 03, 2025 | 14.12 | 14.14 | 14.14 | 14.14 | 13.94 | 123,904 |
| October 31, 2025 | 14.07 | 14.1 | 14.1 | 14.16 | 14.01 | 318,500 |
| October 30, 2025 | 14.14 | 14.1 | 14.1 | 14.3 | 14.05 | 166,608 |
| October 29, 2025 | 14.29 | 14.16 | 14.16 | 14.29 | 14.11 | 148,600 |
| October 28, 2025 | 14.4 | 14.29 | 14.29 | 14.47 | 14.24 | 134,912 |
| October 27, 2025 | 14.57 | 14.4 | 14.4 | 14.6 | 14.33 | 175,349 |
| October 24, 2025 | 14.33 | 14.4 | 14.4 | 14.49 | 14.33 | 170,900 |
| October 23, 2025 | 14.39 | 14.35 | 14.35 | 14.62 | 14.21 | 423,426 |
| October 22, 2025 | 13.79 | 14.22 | 14.22 | 14.39 | 13.53 | 458,200 |
| October 21, 2025 | 14.38 | 14.42 | 14.42 | 14.47 | 14.25 | 203,600 |
| October 20, 2025 | 14.31 | 14.35 | 14.35 | 14.41 | 14.3 | 107,700 |
| October 17, 2025 | 14.3 | 14.32 | 14.32 | 14.38 | 14.21 | 147,973 |
| October 16, 2025 | 14.23 | 14.3 | 14.3 | 14.41 | 14.22 | 204,200 |
| October 15, 2025 | 14.1 | 14.21 | 14.21 | 14.25 | 14.03 | 167,832 |
| October 14, 2025 | 13.83 | 13.99 | 13.99 | 14.07 | 13.66 | 215,695 |
| October 10, 2025 | 14.12 | 13.8 | 13.8 | 14.13 | 13.78 | 295,432 |
| October 09, 2025 | 14.34 | 14.19 | 14.19 | 14.42 | 14.12 | 113,800 |
| October 08, 2025 | 14 | 14.34 | 14.34 | 14.35 | 13.94 | 229,154 |
| October 07, 2025 | 14.15 | 13.99 | 13.99 | 14.18 | 13.95 | 257,700 |
| October 06, 2025 | 14.14 | 14.1 | 14.1 | 14.14 | 14.03 | 119,900 |
| October 03, 2025 | 14.18 | 14.13 | 14.13 | 14.2 | 14.09 | 132,518 |
| October 02, 2025 | 14.13 | 14.15 | 14.15 | 14.16 | 14.07 | 83,359 |
| October 01, 2025 | 13.92 | 14.12 | 14.12 | 14.12 | 13.92 | 209,400 |
| September 30, 2025 | 13.91 | 13.92 | 13.92 | 13.98 | 13.84 | 251,071 |
| September 29, 2025 | 13.96 | 13.87 | 13.87 | 13.97 | 13.84 | 105,837 |
| September 26, 2025 | 14 | 13.97 | 13.97 | 14.04 | 13.96 | 161,164 |
| September 25, 2025 | 14.03 | 13.97 | 13.97 | 14.11 | 13.95 | 199,245 |
| September 24, 2025 | 14 | 14.08 | 14.08 | 14.12 | 13.89 | 360,553 |
| September 23, 2025 | 13.92 | 13.9 | 13.9 | 14.11 | 13.88 | 265,645 |
| September 22, 2025 | 13.9 | 13.91 | 13.91 | 13.93 | 13.79 | 178,600 |
| September 19, 2025 | 14.01 | 13.91 | 13.91 | 14.01 | 13.86 | 218,300 |
| September 18, 2025 | 13.88 | 13.97 | 13.97 | 14.02 | 13.88 | 137,162 |
| September 17, 2025 | 13.95 | 13.9 | 13.9 | 14.06 | 13.89 | 171,100 |
| September 16, 2025 | 13.95 | 14 | 14 | 14.02 | 13.89 | 181,990 |
| September 15, 2025 | 13.84 | 13.91 | 13.91 | 13.94 | 13.78 | 121,831 |
| September 12, 2025 | 13.86 | 13.84 | 13.84 | 13.88 | 13.76 | 106,102 |
| September 11, 2025 | 13.73 | 13.86 | 13.86 | 13.89 | 13.73 | 133,500 |
| September 10, 2025 | 13.75 | 13.74 | 13.74 | 13.77 | 13.66 | 186,700 |