29.85
-2.13(-6.66%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 30.96 | 29.85 | 29.85 | 31.21 | 29.01 | 139,400 |
October 16, 2025 | 31.87 | 31.98 | 31.98 | 34.92 | 31.61 | 248,811 |
October 15, 2025 | 29.29 | 30.27 | 30.27 | 30.72 | 29.27 | 136,138 |
October 14, 2025 | 27.6 | 28.53 | 28.53 | 29.08 | 27.6 | 115,900 |
October 10, 2025 | 27.1 | 26.51 | 26.51 | 28.55 | 26.48 | 172,700 |
October 09, 2025 | 27.11 | 26.75 | 26.75 | 28.59 | 26.09 | 164,000 |
October 08, 2025 | 25.5 | 26.21 | 26.21 | 26.66 | 25.42 | 134,100 |
October 07, 2025 | 25.89 | 24.7 | 24.7 | 25.89 | 24.68 | 88,000 |
October 06, 2025 | 25.08 | 25.48 | 25.48 | 26.25 | 25.01 | 156,900 |
October 03, 2025 | 23.88 | 24.23 | 24.23 | 24.76 | 23.69 | 100,700 |
October 02, 2025 | 23.58 | 22.87 | 22.87 | 23.59 | 21.95 | 95,400 |
October 01, 2025 | 24.14 | 23.34 | 23.34 | 24.36 | 23.34 | 100,000 |
September 30, 2025 | 22.94 | 23.85 | 23.85 | 24.22 | 22.44 | 120,600 |
September 29, 2025 | 22.35 | 23.24 | 23.24 | 23.89 | 22.07 | 137,811 |
September 26, 2025 | 20.59 | 21.72 | 21.72 | 21.84 | 20.57 | 92,813 |
September 25, 2025 | 20.23 | 20.43 | 20.43 | 20.56 | 20.18 | 41,435 |
September 24, 2025 | 20.43 | 20.21 | 20.21 | 20.99 | 20.14 | 63,500 |
September 23, 2025 | 20.87 | 20.62 | 20.62 | 21.4 | 20.48 | 103,820 |
September 22, 2025 | 20.7 | 20.68 | 20.68 | 20.9 | 20.15 | 93,200 |
September 19, 2025 | 18.92 | 20.04 | 20.04 | 20.19 | 18.84 | 141,500 |
September 18, 2025 | 18.54 | 18.77 | 18.77 | 18.79 | 18.02 | 54,346 |
September 17, 2025 | 18.38 | 18.56 | 18.56 | 19.2 | 18.21 | 81,204 |
September 16, 2025 | 19.56 | 18.52 | 18.52 | 19.56 | 18.37 | 111,104 |
September 15, 2025 | 19.12 | 19.43 | 19.43 | 19.62 | 18.84 | 134,800 |
September 12, 2025 | 19.35 | 19.12 | 19.12 | 19.48 | 18.94 | 127,311 |
September 11, 2025 | 18.9 | 19.08 | 19.08 | 19.3 | 18.4 | 180,961 |
September 10, 2025 | 18.71 | 18.94 | 18.94 | 19.12 | 18.66 | 115,400 |
September 09, 2025 | 19.27 | 18.77 | 18.77 | 19.27 | 18.61 | 139,849 |
September 08, 2025 | 19.11 | 19.06 | 19.06 | 19.34 | 18.77 | 221,904 |
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 |