17.28
+0.11(+0.64%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 17.18 | 17.17 | 17.17 | 17.38 | 17.01 | 1.21M |
| December 02, 2025 | 17.4 | 17.2 | 17.2 | 17.43 | 17 | 1.39M |
| December 01, 2025 | 17.26 | 17.32 | 17.32 | 17.5 | 16.96 | 2.6M |
| November 28, 2025 | 16.79 | 17.39 | 17.39 | 17.39 | 16.61 | 2.12M |
| November 27, 2025 | 16.5 | 16.71 | 16.61 | 16.88 | 16.41 | 1.18M |
| November 26, 2025 | 16.22 | 16.48 | 16.48 | 16.54 | 15.96 | 2.94M |
| November 25, 2025 | 16.73 | 16.24 | 16.24 | 16.75 | 16.13 | 3.18M |
| November 24, 2025 | 17.06 | 16.73 | 16.73 | 17.1 | 16.63 | 2.88M |
| November 21, 2025 | 17.47 | 17.02 | 17.02 | 17.59 | 16.68 | 3.21M |
| November 20, 2025 | 18 | 17.66 | 17.66 | 18.11 | 17.24 | 2.32M |
| November 19, 2025 | 17.79 | 18.04 | 18.04 | 18.04 | 17.56 | 2.14M |
| November 18, 2025 | 18.49 | 17.73 | 17.73 | 18.51 | 17.68 | 2.73M |
| November 17, 2025 | 18.24 | 18.48 | 18.48 | 18.93 | 18.19 | 1.61M |
| November 14, 2025 | 17.86 | 18.2 | 18.2 | 18.56 | 17.66 | 4.02M |
| November 13, 2025 | 19.22 | 18.24 | 18.24 | 20.01 | 18.01 | 10.72M |
| November 12, 2025 | 25 | 25.07 | 25.07 | 25.19 | 24.95 | 1.01M |
| November 11, 2025 | 25.37 | 25 | 25 | 25.42 | 24.92 | 842,008 |
| November 10, 2025 | 25.57 | 25.58 | 25.58 | 25.7 | 25.36 | 576,100 |
| November 07, 2025 | 25.26 | 25.55 | 25.55 | 25.78 | 25.07 | 686,900 |
| November 06, 2025 | 25.31 | 25.57 | 25.57 | 25.65 | 25.26 | 621,000 |
| November 05, 2025 | 25.57 | 25.39 | 25.39 | 25.77 | 25.37 | 486,700 |
| November 04, 2025 | 25.64 | 25.51 | 25.51 | 25.71 | 25.36 | 555,130 |
| November 03, 2025 | 25.66 | 25.78 | 25.78 | 25.99 | 25.52 | 659,906 |
| October 31, 2025 | 25.34 | 25.63 | 25.63 | 25.68 | 25.28 | 1.16M |
| October 30, 2025 | 25.32 | 25.35 | 25.25 | 25.5 | 25.2 | 812,795 |
| October 29, 2025 | 25.27 | 25.43 | 25.33 | 25.48 | 25.13 | 864,300 |
| October 28, 2025 | 25.16 | 25.27 | 25.17 | 25.45 | 25.02 | 701,121 |
| October 27, 2025 | 25.37 | 25.13 | 25.03 | 25.37 | 24.9 | 768,439 |
| October 24, 2025 | 25.23 | 25.26 | 25.16 | 25.36 | 25 | 847,027 |
| October 23, 2025 | 24.94 | 25.15 | 25.05 | 25.21 | 24.84 | 777,400 |
| October 22, 2025 | 24.48 | 24.83 | 24.73 | 24.91 | 24.48 | 680,800 |
| October 21, 2025 | 24.51 | 24.49 | 24.49 | 24.62 | 24.43 | 728,029 |
| October 20, 2025 | 24.91 | 24.61 | 24.61 | 25.07 | 24.58 | 633,826 |
| October 17, 2025 | 24.81 | 24.85 | 24.85 | 24.96 | 24.65 | 1.32M |
| October 16, 2025 | 24.8 | 25.02 | 25.02 | 25.2 | 24.73 | 803,137 |
| October 15, 2025 | 24.49 | 24.8 | 24.8 | 24.84 | 24.26 | 951,540 |
| October 14, 2025 | 24.9 | 24.42 | 24.42 | 25.03 | 24.35 | 1.62M |
| October 10, 2025 | 24.06 | 24.86 | 24.86 | 24.97 | 24.01 | 1.23M |
| October 09, 2025 | 24.65 | 23.96 | 23.96 | 24.65 | 23.81 | 1.45M |
| October 08, 2025 | 24.99 | 24.68 | 24.68 | 25.03 | 24.67 | 1.02M |
| October 07, 2025 | 24.56 | 24.94 | 24.94 | 24.96 | 24.51 | 1.69M |
| October 06, 2025 | 24.4 | 24.52 | 24.52 | 24.73 | 24.24 | 493,238 |
| October 03, 2025 | 24.35 | 24.39 | 24.39 | 24.87 | 24.17 | 1.83M |
| October 02, 2025 | 23.7 | 24.36 | 24.36 | 24.38 | 23.54 | 1.24M |
| October 01, 2025 | 23.29 | 23.7 | 23.7 | 23.87 | 23.22 | 960,725 |
| September 30, 2025 | 23.16 | 23.3 | 23.3 | 23.34 | 23.09 | 603,003 |
| September 29, 2025 | 22.6 | 23.09 | 23.09 | 23.13 | 22.6 | 765,000 |
| September 26, 2025 | 23.07 | 22.67 | 22.67 | 23.07 | 22.63 | 457,100 |
| September 25, 2025 | 22.77 | 23.04 | 23.04 | 23.25 | 22.73 | 1.14M |
| September 24, 2025 | 22.6 | 22.65 | 22.65 | 22.76 | 22.58 | 489,722 |
| September 23, 2025 | 22.43 | 22.56 | 22.56 | 22.73 | 22.36 | 422,624 |
| September 22, 2025 | 22.18 | 22.47 | 22.47 | 22.6 | 22.1 | 526,606 |
| September 19, 2025 | 22.32 | 22.08 | 22.08 | 22.32 | 21.96 | 2.36M |
| September 18, 2025 | 22.46 | 22.26 | 22.26 | 22.46 | 22.23 | 1.05M |
| September 17, 2025 | 22.8 | 22.5 | 22.5 | 22.9 | 22.46 | 1.16M |
| September 16, 2025 | 22.94 | 22.75 | 22.75 | 22.94 | 22.66 | 527,778 |
| September 15, 2025 | 22.74 | 22.96 | 22.96 | 22.98 | 22.67 | 633,378 |
| September 12, 2025 | 22.73 | 22.72 | 22.72 | 22.76 | 22.48 | 444,700 |
| September 11, 2025 | 23.1 | 22.76 | 22.76 | 23.1 | 22.63 | 1M |
| September 10, 2025 | 22.66 | 23.02 | 23.02 | 23.08 | 22.65 | 602,300 |