18.76
+0.3(+1.63%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.77 | 18.76 | 18.76 | 18.98 | 18.45 | 162,500 |
September 04, 2025 | 19.14 | 18.46 | 18.46 | 19.14 | 18.29 | 107,200 |
September 03, 2025 | 19.5 | 19.11 | 19.11 | 19.7 | 18.61 | 302,200 |
September 02, 2025 | 17.52 | 18.96 | 18.96 | 19.2 | 17.48 | 475,501 |
August 29, 2025 | 15.23 | 15.78 | 15.78 | 15.9 | 15.15 | 137,702 |
August 28, 2025 | 15 | 15.09 | 15.09 | 15.3 | 14.99 | 50,031 |
August 27, 2025 | 15.37 | 15.13 | 15.13 | 15.37 | 14.98 | 62,247 |
August 26, 2025 | 15.38 | 15.4 | 15.4 | 15.76 | 15.28 | 122,732 |
August 25, 2025 | 15.01 | 15.03 | 15.03 | 15.34 | 14.95 | 52,708 |
August 22, 2025 | 15.21 | 14.99 | 14.99 | 15.38 | 14.94 | 69,700 |
August 21, 2025 | 14.8 | 15.13 | 15.13 | 15.66 | 14.8 | 112,200 |
August 20, 2025 | 13.8 | 14.75 | 14.75 | 14.78 | 13.8 | 58,400 |
August 19, 2025 | 14.62 | 13.71 | 13.71 | 14.62 | 13.68 | 96,000 |
August 18, 2025 | 14.05 | 14.57 | 14.57 | 14.87 | 14.05 | 98,970 |
August 15, 2025 | 14.25 | 13.99 | 13.99 | 14.45 | 13.99 | 57,811 |
August 14, 2025 | 14.43 | 14.36 | 14.36 | 14.76 | 14.36 | 75,900 |
August 13, 2025 | 14.61 | 14.54 | 14.54 | 14.9 | 14.34 | 50,800 |
August 12, 2025 | 14.34 | 14.42 | 14.42 | 14.6 | 14.32 | 59,900 |
August 11, 2025 | 13.76 | 14.42 | 14.42 | 14.5 | 13.56 | 79,413 |
August 08, 2025 | 14.81 | 14.04 | 14.04 | 14.81 | 13.83 | 88,700 |
August 07, 2025 | 14.77 | 14.75 | 14.75 | 15.35 | 14.65 | 48,019 |
August 06, 2025 | 14.69 | 15.04 | 15.04 | 15.04 | 14.63 | 50,402 |
August 05, 2025 | 14.34 | 14.65 | 14.65 | 14.74 | 14.14 | 50,000 |
August 01, 2025 | 14.2 | 13.86 | 13.86 | 14.2 | 13.83 | 41,700 |
July 31, 2025 | 14.27 | 14.03 | 14.03 | 14.27 | 13.8 | 75,000 |
July 30, 2025 | 14.7 | 14.08 | 14.08 | 14.7 | 14.03 | 86,601 |
July 29, 2025 | 14.91 | 14.74 | 14.74 | 15.28 | 14.63 | 46,607 |
July 28, 2025 | 15.33 | 14.78 | 14.78 | 15.58 | 14.57 | 63,800 |
July 25, 2025 | 15.69 | 15.57 | 15.57 | 15.82 | 15.42 | 29,900 |
July 24, 2025 | 15.71 | 15.7 | 15.7 | 15.95 | 15.53 | 43,100 |
July 23, 2025 | 15.94 | 15.83 | 15.83 | 16.04 | 15.59 | 63,605 |
July 22, 2025 | 15.5 | 15.83 | 15.83 | 15.9 | 15.35 | 35,900 |
July 21, 2025 | 15.1 | 15.47 | 15.47 | 15.74 | 15.1 | 58,007 |
July 18, 2025 | 15.31 | 15.03 | 15.03 | 15.4 | 14.87 | 36,517 |
July 17, 2025 | 14.87 | 15.33 | 15.33 | 15.44 | 14.76 | 35,639 |
July 16, 2025 | 15.09 | 15.06 | 15.06 | 15.24 | 14.87 | 79,000 |
July 15, 2025 | 15 | 15.11 | 15.11 | 15.13 | 14.78 | 42,300 |
July 14, 2025 | 15.01 | 14.91 | 14.91 | 15.21 | 14.73 | 93,201 |
July 11, 2025 | 14.64 | 15 | 15 | 15 | 14.58 | 97,483 |
July 10, 2025 | 14.96 | 14.5 | 14.5 | 14.96 | 14.22 | 49,744 |
July 09, 2025 | 14.6 | 14.71 | 14.71 | 14.85 | 14.52 | 60,700 |
July 08, 2025 | 15.59 | 14.71 | 14.71 | 15.65 | 14.42 | 96,000 |
July 07, 2025 | 15.37 | 15.56 | 15.56 | 15.56 | 15.05 | 127,038 |
July 04, 2025 | 15.49 | 15.55 | 15.55 | 15.55 | 15.4 | 15,810 |
July 03, 2025 | 14.85 | 15.3 | 15.3 | 15.55 | 14.85 | 118,079 |
July 02, 2025 | 14.48 | 14.95 | 14.95 | 15.23 | 14.48 | 139,655 |
June 30, 2025 | 12.7 | 12.96 | 12.96 | 13.25 | 12.7 | 39,544 |
June 27, 2025 | 12.99 | 12.82 | 12.82 | 12.99 | 12.67 | 31,900 |
June 26, 2025 | 12.69 | 13.25 | 13.25 | 13.25 | 12.57 | 60,300 |
June 25, 2025 | 12.58 | 12.59 | 12.59 | 12.6 | 12.42 | 18,900 |
June 24, 2025 | 12.42 | 12.51 | 12.51 | 12.67 | 12.3 | 29,139 |
June 23, 2025 | 12.65 | 12.74 | 12.74 | 12.84 | 12.62 | 26,318 |
June 20, 2025 | 12.87 | 12.57 | 12.57 | 12.98 | 12.42 | 39,100 |
June 19, 2025 | 12.93 | 12.87 | 12.87 | 12.95 | 12.77 | 15,925 |
June 18, 2025 | 12.76 | 12.94 | 12.94 | 13.09 | 12.73 | 30,100 |
June 17, 2025 | 13.21 | 12.85 | 12.85 | 13.21 | 12.64 | 37,144 |
June 16, 2025 | 12.72 | 13.05 | 13.05 | 13.19 | 12.63 | 62,429 |
June 13, 2025 | 12.83 | 12.77 | 12.77 | 12.95 | 12.69 | 33,200 |
June 12, 2025 | 12.68 | 12.66 | 12.66 | 12.83 | 12.55 | 36,338 |
June 11, 2025 | 12.68 | 12.7 | 12.7 | 12.78 | 12.61 | 30,524 |