19.23
+0.59(+3.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 19.65 | 18.64 | 18.64 | 19.75 | 18.61 | 938,700 |
| December 02, 2025 | 19.41 | 19.44 | 19.44 | 19.91 | 19.25 | 1.02M |
| December 01, 2025 | 19.95 | 19.6 | 19.6 | 19.96 | 19.37 | 903,603 |
| November 28, 2025 | 19.32 | 19.55 | 19.55 | 19.77 | 18.98 | 579,200 |
| November 27, 2025 | 19 | 19.08 | 19.08 | 19.15 | 18.8 | 315,817 |
| November 26, 2025 | 18.33 | 18.97 | 18.97 | 18.98 | 18.32 | 1.22M |
| November 25, 2025 | 17.54 | 18.04 | 18.04 | 18.17 | 17.51 | 650,600 |
| November 24, 2025 | 16.39 | 17.8 | 17.8 | 17.84 | 16.3 | 1.81M |
| November 21, 2025 | 16.59 | 16.32 | 16.32 | 16.8 | 16.21 | 686,219 |
| November 20, 2025 | 17.9 | 16.6 | 16.6 | 18.13 | 16.55 | 968,209 |
| November 19, 2025 | 17.8 | 17.85 | 17.85 | 18.48 | 17.64 | 763,400 |
| November 18, 2025 | 17.25 | 17.49 | 17.49 | 17.75 | 16.95 | 813,634 |
| November 17, 2025 | 17.01 | 16.99 | 16.99 | 17.3 | 16.64 | 890,010 |
| November 14, 2025 | 16.09 | 17.01 | 17.01 | 17.15 | 15.96 | 810,613 |
| November 13, 2025 | 16.86 | 16.95 | 16.95 | 17.67 | 16.57 | 1.46M |
| November 12, 2025 | 15.28 | 16.84 | 16.84 | 17.14 | 15.22 | 2.15M |
| November 11, 2025 | 14.92 | 14.82 | 14.82 | 15.19 | 14.55 | 1.17M |
| November 10, 2025 | 14.56 | 15 | 15 | 15.22 | 14.33 | 1.17M |
| November 07, 2025 | 13.62 | 13.94 | 13.94 | 13.95 | 13.32 | 1.04M |
| November 06, 2025 | 13.67 | 13.53 | 13.53 | 13.86 | 13.46 | 1.59M |
| November 05, 2025 | 13.75 | 13.44 | 13.44 | 13.86 | 13.31 | 1.05M |
| November 04, 2025 | 13.96 | 13.5 | 13.5 | 13.96 | 13.39 | 935,445 |
| November 03, 2025 | 14.56 | 14.35 | 14.35 | 14.87 | 14.26 | 877,303 |
| October 31, 2025 | 14.53 | 14.47 | 14.47 | 14.63 | 14.2 | 1.18M |
| October 30, 2025 | 14.23 | 14.52 | 14.52 | 14.64 | 14.18 | 989,800 |
| October 29, 2025 | 15.1 | 14.31 | 14.31 | 15.1 | 14.21 | 785,907 |
| October 28, 2025 | 14.25 | 14.65 | 14.65 | 14.74 | 14.01 | 968,200 |
| October 27, 2025 | 14.6 | 14.47 | 14.47 | 14.69 | 13.77 | 1.32M |
| October 24, 2025 | 15.16 | 15.11 | 15.11 | 15.4 | 15 | 946,700 |
| October 23, 2025 | 15.52 | 15.31 | 15.31 | 15.58 | 15.11 | 728,000 |
| October 22, 2025 | 14.56 | 15.12 | 15.12 | 15.23 | 14.47 | 1.38M |
| October 21, 2025 | 16.11 | 15.17 | 15.17 | 16.13 | 14.93 | 1.62M |
| October 20, 2025 | 17.56 | 17.4 | 17.4 | 17.63 | 17.17 | 1.25M |
| October 17, 2025 | 18.49 | 16.95 | 16.95 | 18.72 | 16.75 | 1.4M |
| October 16, 2025 | 19.49 | 19.03 | 19.03 | 19.5 | 18.83 | 1.16M |
| October 15, 2025 | 18.76 | 19.12 | 19.12 | 19.44 | 18.31 | 2.16M |
| October 14, 2025 | 16.16 | 18.44 | 18.44 | 19.11 | 16.07 | 3.67M |
| October 10, 2025 | 15.24 | 15.42 | 15.42 | 15.58 | 15 | 994,541 |
| October 09, 2025 | 16.17 | 15.18 | 15.18 | 16.26 | 14.93 | 1.21M |
| October 08, 2025 | 16.15 | 16.12 | 16.12 | 16.32 | 15.75 | 1.12M |
| October 07, 2025 | 16.35 | 15.63 | 15.63 | 16.51 | 15.55 | 1.46M |
| October 06, 2025 | 14.59 | 16.09 | 16.09 | 16.7 | 14.57 | 3.24M |
| October 03, 2025 | 14.43 | 14.31 | 14.31 | 14.53 | 14.04 | 1.62M |
| October 02, 2025 | 14.85 | 14.31 | 14.31 | 14.85 | 13.83 | 2.65M |
| October 01, 2025 | 15.09 | 14.55 | 14.55 | 15.17 | 14.5 | 1.74M |
| September 30, 2025 | 15.01 | 15.01 | 15.01 | 15.7 | 14.93 | 1.82M |
| September 29, 2025 | 15.55 | 15.12 | 15.12 | 15.55 | 14.98 | 1.53M |
| September 26, 2025 | 14.76 | 15.04 | 15.04 | 15.04 | 14.64 | 1.17M |
| September 25, 2025 | 14.91 | 14.64 | 14.64 | 14.91 | 14.34 | 1.84M |
| September 24, 2025 | 15.15 | 14.63 | 14.63 | 15.51 | 14.6 | 3.71M |
| September 23, 2025 | 15.11 | 15 | 15 | 15.5 | 14.59 | 2.79M |
| September 22, 2025 | 14.7 | 15 | 15 | 15.16 | 14.5 | 3.02M |
| September 19, 2025 | 14.49 | 14.44 | 14.44 | 14.58 | 13.94 | 9.88M |
| September 18, 2025 | 15.75 | 15.26 | 15.26 | 15.75 | 15.16 | 690,600 |
| September 17, 2025 | 15.63 | 15.76 | 15.76 | 16.26 | 15.61 | 1.38M |
| September 16, 2025 | 17.67 | 15.81 | 15.81 | 17.7 | 15.8 | 2.01M |
| September 15, 2025 | 15.89 | 17.6 | 17.6 | 17.78 | 15.84 | 1.72M |
| September 12, 2025 | 15.93 | 15.98 | 15.98 | 16.19 | 15.8 | 1.08M |
| September 11, 2025 | 15.75 | 15.85 | 15.85 | 16 | 15.7 | 1.9M |
| September 10, 2025 | 15.48 | 15.75 | 15.75 | 15.76 | 15.15 | 1.5M |