19.81
-0.01(-0.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 19.8 | 19.81 | 19.81 | 19.95 | 19.8 | 18,300 |
| September 10, 2025 | 19.82 | 19.82 | 19.82 | 19.83 | 19.81 | 15,400 |
| September 09, 2025 | 19.84 | 19.83 | 19.83 | 19.85 | 19.8 | 4,332 |
| September 08, 2025 | 19.8 | 19.8 | 19.8 | 19.84 | 19.8 | 25,116 |
| September 05, 2025 | 19.83 | 19.81 | 19.81 | 19.83 | 19.8 | 4,510 |
| September 04, 2025 | 19.79 | 19.81 | 19.81 | 19.83 | 19.79 | 10,600 |
| September 03, 2025 | 19.8 | 19.82 | 19.82 | 19.84 | 19.76 | 45,700 |
| September 02, 2025 | 19.81 | 19.75 | 19.75 | 19.85 | 19.75 | 136,400 |
| August 29, 2025 | 19.77 | 19.82 | 19.82 | 19.82 | 19.73 | 43,000 |
| August 28, 2025 | 19.78 | 19.74 | 19.74 | 19.81 | 19.73 | 92,000 |
| August 27, 2025 | 19.76 | 19.77 | 19.77 | 19.8 | 19.73 | 48,200 |
| August 26, 2025 | 19.74 | 19.8 | 19.8 | 19.84 | 19.74 | 44,009 |
| August 25, 2025 | 19.71 | 19.74 | 19.74 | 19.8 | 19.71 | 7,200 |
| August 22, 2025 | 19.74 | 19.8 | 19.8 | 19.8 | 19.73 | 25,750 |
| August 21, 2025 | 19.78 | 19.73 | 19.73 | 19.78 | 19.73 | 12,100 |
| August 20, 2025 | 19.73 | 19.75 | 19.75 | 19.76 | 19.73 | 14,100 |
| August 19, 2025 | 19.72 | 19.76 | 19.76 | 19.76 | 19.72 | 10,860 |
| August 18, 2025 | 19.77 | 19.75 | 19.75 | 19.77 | 19.73 | 31,431 |
| August 15, 2025 | 19.76 | 19.72 | 19.72 | 19.76 | 19.71 | 34,509 |
| August 14, 2025 | 19.75 | 19.78 | 19.78 | 19.8 | 19.7 | 69,200 |
| August 13, 2025 | 19.75 | 19.73 | 19.73 | 19.8 | 19.66 | 77,900 |
| August 12, 2025 | 19.71 | 19.75 | 19.75 | 19.78 | 19.71 | 27,135 |
| August 11, 2025 | 19.75 | 19.77 | 19.77 | 19.77 | 19.72 | 31,516 |
| August 08, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 40,600 |
| August 07, 2025 | 19.67 | 19.75 | 19.75 | 19.75 | 19.67 | 71,400 |
| August 06, 2025 | 19.72 | 19.72 | 19.72 | 19.74 | 19.66 | 42,600 |
| August 05, 2025 | 19.74 | 19.74 | 19.74 | 19.75 | 19.64 | 155,400 |
| August 01, 2025 | 19.71 | 19.75 | 19.75 | 19.8 | 19.7 | 87,500 |
| July 31, 2025 | 19.72 | 19.73 | 19.73 | 19.8 | 19.71 | 101,849 |
| July 30, 2025 | 19.78 | 19.85 | 19.85 | 19.85 | 19.74 | 139,021 |
| July 29, 2025 | 19.62 | 20 | 20 | 20 | 19.62 | 296,100 |
| July 28, 2025 | 19 | 19.65 | 19.65 | 19.7 | 19 | 575,617 |
| July 25, 2025 | 10.45 | 9.65 | 9.65 | 10.45 | 9.52 | 9,402 |
| July 24, 2025 | 10.04 | 10.35 | 10.35 | 10.45 | 10.04 | 14,800 |
| July 23, 2025 | 9.96 | 10 | 10 | 10.01 | 9.96 | 8,100 |
| July 22, 2025 | 9.8 | 10 | 10 | 10 | 9.8 | 4,700 |
| July 21, 2025 | 9.76 | 9.67 | 9.67 | 10.21 | 9.26 | 9,100 |
| July 18, 2025 | 9.67 | 9.7 | 9.7 | 9.72 | 9.67 | 2,541 |
| July 17, 2025 | 9.26 | 9.63 | 9.63 | 9.63 | 9.26 | 8,600 |
| July 16, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.21 | 1,010 |
| July 15, 2025 | 9.41 | 9.21 | 9.21 | 9.41 | 9.21 | 3,100 |
| July 14, 2025 | 9.41 | 9.4 | 9.4 | 9.42 | 9.4 | 6,416 |
| July 11, 2025 | 9.27 | 9.39 | 9.39 | 9.39 | 9.27 | 7,800 |
| July 10, 2025 | 9.18 | 9.29 | 9.29 | 9.34 | 9.16 | 3,249 |
| July 09, 2025 | 9.34 | 9.19 | 9.19 | 9.34 | 9.19 | 1,700 |
| July 08, 2025 | 10.18 | 9.38 | 9.38 | 10.18 | 9.34 | 13,501 |
| July 07, 2025 | 10.9 | 9.31 | 9.31 | 10.95 | 9.23 | 26,832 |
| July 04, 2025 | 10.82 | 10.9 | 10.9 | 10.9 | 10.82 | 3,000 |
| July 03, 2025 | 10.82 | 10.82 | 10.82 | 10.95 | 10.8 | 21,100 |
| July 02, 2025 | 10.63 | 10.81 | 10.81 | 10.81 | 10.63 | 8,733 |
| June 30, 2025 | 9.3 | 10.39 | 10.39 | 10.39 | 9.3 | 10,700 |
| June 27, 2025 | 9.15 | 9.28 | 9.28 | 9.28 | 9.15 | 1,700 |
| June 26, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 100 |
| June 25, 2025 | 8.79 | 9.17 | 9.17 | 9.17 | 8.79 | 4,900 |
| June 24, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0 |
| June 23, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 1,244 |
| June 20, 2025 | 8.5 | 8.75 | 8.75 | 8.75 | 8.5 | 900 |
| June 19, 2025 | 8.31 | 8.49 | 8.49 | 8.49 | 8.31 | 1,700 |
| June 18, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.26 | 300 |
| June 17, 2025 | 8.15 | 8.2 | 8.2 | 8.48 | 8.15 | 2,901 |