19.87
-0.65(-3.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 19.71 | 20.52 | 20.52 | 20.61 | 19.71 | 236,841 |
| October 22, 2025 | 19.29 | 19.75 | 19.75 | 19.76 | 18.85 | 735,000 |
| October 21, 2025 | 20.41 | 19.5 | 19.5 | 20.43 | 18.85 | 582,949 |
| October 20, 2025 | 20.37 | 20.74 | 20.74 | 20.93 | 20.06 | 361,500 |
| October 17, 2025 | 20.74 | 19.66 | 19.66 | 20.98 | 19.63 | 436,100 |
| October 16, 2025 | 21.55 | 21.31 | 21.31 | 22.4 | 21.28 | 450,996 |
| October 15, 2025 | 23.21 | 21.46 | 21.46 | 23.6 | 21.43 | 687,435 |
| October 14, 2025 | 23.2 | 22.95 | 22.95 | 23.57 | 21.9 | 1.17M |
| October 10, 2025 | 22.76 | 20.4 | 20.4 | 22.9 | 20.36 | 1.58M |
| October 09, 2025 | 22 | 23.3 | 23.3 | 23.33 | 22 | 514,737 |
| October 08, 2025 | 22.61 | 20.95 | 20.95 | 22.78 | 20.88 | 284,300 |
| October 07, 2025 | 22.6 | 22.35 | 22.35 | 23.3 | 22.03 | 278,975 |
| October 06, 2025 | 22.54 | 22.38 | 22.38 | 23.2 | 22.2 | 370,634 |
| October 03, 2025 | 20.6 | 22.26 | 22.26 | 22.26 | 20.59 | 558,114 |
| October 02, 2025 | 19.84 | 20.32 | 20.32 | 20.32 | 19.6 | 138,289 |
| October 01, 2025 | 19.98 | 19.6 | 19.6 | 19.98 | 19.6 | 72,000 |
| September 30, 2025 | 20.1 | 19.85 | 19.85 | 20.1 | 19.47 | 122,100 |
| September 29, 2025 | 20.6 | 20.22 | 20.22 | 20.71 | 19.95 | 153,338 |
| September 26, 2025 | 20.41 | 20.29 | 20.29 | 20.49 | 19.78 | 135,400 |
| September 25, 2025 | 19.89 | 20.44 | 20.44 | 20.44 | 19.48 | 157,441 |
| September 24, 2025 | 20.14 | 20 | 20 | 20.4 | 19.88 | 231,300 |
| September 23, 2025 | 19.7 | 19.84 | 19.84 | 20.07 | 19.5 | 208,400 |
| September 22, 2025 | 18.82 | 19.66 | 19.66 | 20 | 18.3 | 497,949 |
| September 19, 2025 | 17.25 | 18.44 | 18.44 | 18.62 | 17.13 | 508,500 |
| September 18, 2025 | 16.5 | 16.86 | 16.86 | 16.91 | 16.46 | 139,127 |
| September 17, 2025 | 16.82 | 16.46 | 16.46 | 16.98 | 16.44 | 118,000 |
| September 16, 2025 | 17.15 | 16.84 | 16.84 | 17.25 | 16.65 | 66,759 |
| September 15, 2025 | 16.95 | 17.13 | 17.03 | 17.25 | 16.8 | 141,245 |
| September 12, 2025 | 16.8 | 16.67 | 16.67 | 16.96 | 16.61 | 76,986 |
| September 11, 2025 | 17.13 | 16.84 | 16.84 | 17.16 | 16.8 | 201,084 |
| September 10, 2025 | 16.32 | 17.13 | 17.13 | 17.2 | 16.32 | 239,035 |
| September 09, 2025 | 16.41 | 16.31 | 16.31 | 16.81 | 16.23 | 202,045 |
| September 08, 2025 | 16.76 | 16.36 | 16.36 | 16.76 | 16.31 | 166,100 |
| September 05, 2025 | 16.8 | 16.59 | 16.59 | 16.92 | 16.37 | 182,901 |
| September 04, 2025 | 16.59 | 16.75 | 16.75 | 16.8 | 16.31 | 108,200 |
| September 03, 2025 | 16.86 | 16.7 | 16.7 | 17.06 | 16.63 | 306,771 |
| September 02, 2025 | 17.43 | 16.71 | 16.71 | 17.6 | 16.62 | 108,340 |
| August 29, 2025 | 17.69 | 17.57 | 17.57 | 17.83 | 17.1 | 97,811 |
| August 28, 2025 | 17.6 | 17.62 | 17.62 | 17.91 | 17.55 | 491,836 |
| August 27, 2025 | 17.38 | 17.65 | 17.65 | 17.77 | 17.12 | 151,531 |
| August 26, 2025 | 17.24 | 17.3 | 17.3 | 17.55 | 17.17 | 159,800 |
| August 25, 2025 | 16.94 | 17.18 | 17.18 | 17.54 | 16.94 | 175,900 |
| August 22, 2025 | 16.65 | 16.78 | 16.78 | 16.89 | 16.61 | 115,544 |
| August 21, 2025 | 16.51 | 16.78 | 16.78 | 16.88 | 16.51 | 94,837 |
| August 20, 2025 | 16.57 | 16.75 | 16.75 | 17.03 | 16.56 | 191,000 |
| August 19, 2025 | 17.71 | 17 | 17 | 17.78 | 16.88 | 263,500 |
| August 18, 2025 | 17.3 | 17.78 | 17.78 | 17.83 | 17.12 | 259,700 |
| August 15, 2025 | 16.86 | 17.03 | 17.03 | 17.21 | 16.86 | 172,329 |
| August 14, 2025 | 16.35 | 16.87 | 16.87 | 17.14 | 16.35 | 155,676 |
| August 13, 2025 | 18.13 | 16.74 | 16.74 | 18.18 | 16.7 | 503,500 |
| August 12, 2025 | 17.85 | 18.26 | 18.26 | 18.26 | 16.39 | 606,705 |
| August 11, 2025 | 17.02 | 17.11 | 17.11 | 17.52 | 16.93 | 299,539 |
| August 08, 2025 | 17.08 | 17.15 | 17.15 | 17.5 | 17.01 | 366,200 |
| August 07, 2025 | 17.41 | 16.97 | 16.97 | 17.49 | 16.81 | 148,459 |
| August 06, 2025 | 16.94 | 17.38 | 17.38 | 17.46 | 16.63 | 367,940 |
| August 05, 2025 | 15.97 | 16.57 | 16.57 | 16.75 | 15.89 | 243,700 |
| August 01, 2025 | 15.43 | 15.73 | 15.73 | 15.96 | 15.23 | 96,694 |
| July 31, 2025 | 15.55 | 15.51 | 15.51 | 15.86 | 15.38 | 251,327 |
| July 30, 2025 | 15.59 | 15.6 | 15.6 | 15.97 | 15.55 | 167,040 |
| July 29, 2025 | 16.33 | 15.78 | 15.78 | 16.4 | 15.68 | 251,495 |