17.38
+0.1(+0.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.29 | 17.38 | 17.38 | 17.41 | 17.1 | 162,036 |
| February 19, 2026 | 16.96 | 17.28 | 17.28 | 17.28 | 16.92 | 295,289 |
| February 18, 2026 | 17.09 | 16.95 | 16.95 | 17.09 | 16.78 | 218,700 |
| February 17, 2026 | 16.86 | 17.01 | 17.01 | 17.22 | 16.82 | 259,700 |
| February 13, 2026 | 16.07 | 16.89 | 16.89 | 16.9 | 15.99 | 682,400 |
| February 12, 2026 | 16.63 | 16.11 | 16.11 | 16.94 | 15.91 | 793,533 |
| February 11, 2026 | 17.58 | 17.69 | 17.69 | 17.74 | 17.54 | 197,664 |
| February 10, 2026 | 17.51 | 17.48 | 17.48 | 17.63 | 17.45 | 404,500 |
| February 09, 2026 | 17.39 | 17.48 | 17.48 | 17.51 | 17.32 | 241,710 |
| February 06, 2026 | 17.13 | 17.44 | 17.44 | 17.5 | 17.13 | 275,884 |
| February 05, 2026 | 17.15 | 17.09 | 17.09 | 17.26 | 17.04 | 211,685 |
| February 04, 2026 | 16.79 | 17.2 | 17.2 | 17.3 | 16.79 | 293,839 |
| February 03, 2026 | 16.65 | 16.82 | 16.82 | 16.83 | 16.52 | 407,200 |
| February 02, 2026 | 16.08 | 16.6 | 16.6 | 16.64 | 16.05 | 416,900 |
| January 30, 2026 | 16.3 | 16.08 | 16.08 | 16.47 | 15.98 | 1.74M |
| January 29, 2026 | 16.39 | 16.38 | 16.31 | 16.46 | 16.19 | 310,548 |
| January 28, 2026 | 16.48 | 16.34 | 16.34 | 16.51 | 16.27 | 199,947 |
| January 27, 2026 | 16.56 | 16.42 | 16.42 | 16.6 | 16.34 | 182,071 |
| January 26, 2026 | 16.74 | 16.59 | 16.59 | 16.74 | 16.54 | 178,000 |
| January 23, 2026 | 16.68 | 16.77 | 16.77 | 16.81 | 16.54 | 257,321 |
| January 22, 2026 | 16.66 | 16.69 | 16.69 | 16.82 | 16.64 | 116,933 |
| January 21, 2026 | 16.52 | 16.64 | 16.64 | 16.78 | 16.51 | 193,400 |
| January 20, 2026 | 16.93 | 16.5 | 16.5 | 16.95 | 16.49 | 198,600 |
| January 19, 2026 | 16.62 | 16.93 | 16.93 | 16.94 | 16.56 | 130,200 |
| January 16, 2026 | 16.74 | 16.67 | 16.67 | 16.77 | 16.55 | 81,887 |
| January 15, 2026 | 16.49 | 16.75 | 16.75 | 16.76 | 16.47 | 143,500 |
| January 14, 2026 | 16.51 | 16.54 | 16.54 | 16.66 | 16.48 | 140,951 |
| January 13, 2026 | 16.44 | 16.47 | 16.47 | 16.6 | 16.4 | 303,344 |
| January 12, 2026 | 16.33 | 16.4 | 16.4 | 16.44 | 16.25 | 134,345 |
| January 09, 2026 | 16.3 | 16.33 | 16.33 | 16.33 | 16.14 | 157,762 |
| January 08, 2026 | 16.14 | 16.19 | 16.19 | 16.22 | 16 | 197,400 |
| January 07, 2026 | 16.33 | 16.07 | 16.07 | 16.36 | 16.05 | 180,881 |
| January 06, 2026 | 16.13 | 16.3 | 16.3 | 16.33 | 16.13 | 130,400 |
| January 05, 2026 | 16 | 16.13 | 16.13 | 16.3 | 15.87 | 177,645 |
| January 02, 2026 | 15.74 | 15.98 | 15.98 | 16.02 | 15.69 | 159,901 |
| December 31, 2025 | 15.89 | 15.74 | 15.74 | 15.89 | 15.73 | 108,641 |
| December 30, 2025 | 15.91 | 15.89 | 15.82 | 15.99 | 15.88 | 99,500 |
| December 29, 2025 | 16.2 | 15.92 | 15.92 | 16.25 | 15.89 | 145,900 |
| December 23, 2025 | 16.15 | 16.11 | 16.11 | 16.19 | 16.06 | 107,829 |
| December 22, 2025 | 16.09 | 16.15 | 16.15 | 16.32 | 16.08 | 181,500 |
| December 19, 2025 | 16.1 | 16.02 | 16.02 | 16.17 | 15.99 | 644,900 |
| December 18, 2025 | 15.94 | 16.09 | 16.09 | 16.14 | 15.92 | 251,300 |
| December 17, 2025 | 15.72 | 15.91 | 15.91 | 15.92 | 15.7 | 112,548 |
| December 16, 2025 | 15.54 | 15.72 | 15.72 | 15.78 | 15.48 | 248,200 |
| December 15, 2025 | 15.8 | 15.54 | 15.54 | 15.81 | 15.54 | 204,400 |
| December 12, 2025 | 15.8 | 15.75 | 15.75 | 15.95 | 15.64 | 202,910 |
| December 11, 2025 | 15.62 | 15.7 | 15.7 | 15.76 | 15.62 | 122,099 |
| December 10, 2025 | 15.32 | 15.61 | 15.61 | 15.67 | 15.32 | 203,052 |
| December 09, 2025 | 15.3 | 15.35 | 15.35 | 15.44 | 15.3 | 185,433 |
| December 08, 2025 | 15.32 | 15.28 | 15.28 | 15.32 | 15.08 | 159,506 |
| December 05, 2025 | 15.31 | 15.28 | 15.28 | 15.43 | 15.23 | 144,456 |
| December 04, 2025 | 15.3 | 15.29 | 15.29 | 15.4 | 15.23 | 191,200 |
| 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 |