17.31
-0.16(-0.92%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.43 | 17.31 | 17.31 | 17.56 | 17.25 | 541,042 |
September 04, 2025 | 17.49 | 17.47 | 17.47 | 17.53 | 17.17 | 497,714 |
September 03, 2025 | 17.71 | 17.51 | 17.51 | 17.8 | 17.34 | 680,700 |
September 02, 2025 | 17.34 | 17.81 | 17.81 | 17.81 | 17.23 | 634,744 |
August 29, 2025 | 17.1 | 17.3 | 17.3 | 17.33 | 17.04 | 285,034 |
August 28, 2025 | 17.21 | 17.11 | 17.11 | 17.28 | 16.9 | 548,535 |
August 27, 2025 | 17.29 | 17.29 | 17.29 | 17.33 | 17.16 | 383,209 |
August 26, 2025 | 17.26 | 17.25 | 17.25 | 17.36 | 17 | 995,130 |
August 25, 2025 | 17.09 | 17.43 | 17.43 | 17.5 | 17.05 | 1.14M |
August 22, 2025 | 16.47 | 17.1 | 17.1 | 17.12 | 16.45 | 846,540 |
August 21, 2025 | 16.29 | 16.54 | 16.54 | 16.57 | 16.17 | 956,319 |
August 20, 2025 | 15.84 | 16.03 | 16.03 | 16.11 | 15.84 | 376,935 |
August 19, 2025 | 16.13 | 15.84 | 15.84 | 16.26 | 15.82 | 332,008 |
August 18, 2025 | 15.75 | 16.05 | 16.05 | 16.09 | 15.59 | 716,700 |
August 15, 2025 | 15.8 | 15.77 | 15.77 | 15.92 | 15.73 | 731,300 |
August 14, 2025 | 15.95 | 15.97 | 15.97 | 15.98 | 15.63 | 674,600 |
August 13, 2025 | 16.17 | 16 | 16 | 16.29 | 15.92 | 331,520 |
August 12, 2025 | 16.02 | 16.17 | 16.17 | 16.38 | 15.98 | 234,220 |
August 11, 2025 | 16.4 | 16.03 | 16.03 | 16.4 | 15.94 | 563,524 |
August 08, 2025 | 16.32 | 16.42 | 16.42 | 16.54 | 16.27 | 411,381 |
August 07, 2025 | 16.29 | 16.32 | 16.32 | 16.61 | 16.17 | 784,200 |
August 06, 2025 | 16.35 | 16 | 16 | 16.54 | 15.78 | 958,500 |
August 05, 2025 | 15.97 | 16.32 | 16.32 | 16.38 | 15.93 | 612,300 |
August 01, 2025 | 16.47 | 15.95 | 15.95 | 16.47 | 15.3 | 855,100 |
July 31, 2025 | 15.9 | 16.44 | 16.44 | 16.55 | 15.88 | 932,840 |
July 30, 2025 | 15.15 | 16.11 | 16.11 | 16.18 | 15.15 | 1.11M |
July 29, 2025 | 15.38 | 15.15 | 15.15 | 15.45 | 15.13 | 600,149 |
July 28, 2025 | 15.04 | 15.38 | 15.38 | 15.4 | 15.04 | 408,700 |
July 25, 2025 | 15.3 | 14.89 | 14.89 | 15.37 | 14.88 | 331,025 |
July 24, 2025 | 14.86 | 15.29 | 15.29 | 15.35 | 14.86 | 690,200 |
July 23, 2025 | 14.79 | 14.85 | 14.85 | 14.9 | 14.77 | 474,500 |
July 22, 2025 | 14.54 | 14.77 | 14.77 | 14.79 | 14.54 | 294,235 |
July 21, 2025 | 14.68 | 14.6 | 14.6 | 14.89 | 14.54 | 726,340 |
July 18, 2025 | 14.52 | 14.69 | 14.69 | 14.73 | 14.39 | 495,414 |
July 17, 2025 | 14.26 | 14.35 | 14.35 | 14.4 | 14.22 | 409,701 |
July 16, 2025 | 14.36 | 14.28 | 14.28 | 14.44 | 14.15 | 434,500 |
July 15, 2025 | 14.59 | 14.28 | 14.28 | 14.59 | 14.25 | 465,600 |
July 14, 2025 | 14.55 | 14.5 | 14.5 | 14.61 | 14.38 | 341,300 |
July 11, 2025 | 14.4 | 14.59 | 14.59 | 14.64 | 14.3 | 474,714 |
July 10, 2025 | 14.32 | 14.34 | 14.34 | 14.39 | 14.12 | 582,500 |
July 09, 2025 | 14.3 | 14.31 | 14.31 | 14.43 | 14.12 | 450,723 |
July 08, 2025 | 14.18 | 14.3 | 14.3 | 14.43 | 14.08 | 731,949 |
July 07, 2025 | 14.4 | 14.23 | 14.23 | 14.44 | 14.03 | 748,600 |
July 04, 2025 | 14.18 | 14.38 | 14.38 | 14.45 | 14.12 | 170,501 |
July 03, 2025 | 14.28 | 14.22 | 14.22 | 14.44 | 14.13 | 263,910 |
July 02, 2025 | 13.93 | 14.27 | 14.27 | 14.28 | 13.79 | 1.07M |
June 30, 2025 | 14.01 | 13.91 | 13.91 | 14.09 | 13.9 | 571,484 |
June 27, 2025 | 14.18 | 14.07 | 14.07 | 14.19 | 13.93 | 395,626 |
June 26, 2025 | 14.09 | 14.09 | 14.09 | 14.21 | 13.94 | 457,100 |
June 25, 2025 | 14.41 | 14.06 | 14.06 | 14.42 | 14.05 | 545,234 |
June 24, 2025 | 14.18 | 14.4 | 14.4 | 14.81 | 14.18 | 1.15M |
June 23, 2025 | 15.23 | 14.44 | 14.44 | 15.4 | 14.42 | 810,000 |
June 20, 2025 | 15.32 | 15.27 | 15.27 | 15.32 | 15.02 | 1.11M |
June 19, 2025 | 15.12 | 15.25 | 15.25 | 15.35 | 15.12 | 244,200 |
June 18, 2025 | 15.18 | 15.01 | 15.01 | 15.41 | 15.01 | 426,300 |
June 17, 2025 | 15.07 | 15.26 | 15.26 | 15.31 | 14.93 | 1.05M |
June 16, 2025 | 15.54 | 14.97 | 14.97 | 15.63 | 14.96 | 983,800 |
June 13, 2025 | 15.45 | 15.65 | 15.65 | 15.86 | 15.4 | 1.22M |
June 12, 2025 | 14.7 | 15.03 | 15.03 | 15.17 | 14.7 | 911,607 |
June 11, 2025 | 14.69 | 15.19 | 15.19 | 15.21 | 14.68 | 1.04M |