16.83
-0.04(-0.24%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17 | 16.83 | 16.83 | 17 | 16.63 | 62,711 |
September 04, 2025 | 17.08 | 16.87 | 16.87 | 17.08 | 16.74 | 37,631 |
September 03, 2025 | 17.24 | 17.22 | 17.22 | 17.4 | 17.18 | 50,520 |
September 02, 2025 | 16.89 | 17.01 | 17.01 | 17.14 | 16.75 | 107,243 |
August 29, 2025 | 16.4 | 16.66 | 16.66 | 16.66 | 16.35 | 18,366 |
August 28, 2025 | 16.42 | 16.49 | 16.49 | 16.51 | 16.36 | 17,641 |
August 27, 2025 | 16.49 | 16.37 | 16.37 | 16.49 | 16.3 | 10,200 |
August 26, 2025 | 16.42 | 16.5 | 16.5 | 16.59 | 16.4 | 11,625 |
August 25, 2025 | 16.44 | 16.43 | 16.43 | 16.47 | 16.34 | 13,257 |
August 22, 2025 | 16.55 | 16.64 | 16.64 | 16.78 | 16.53 | 33,000 |
August 21, 2025 | 16.41 | 16.65 | 16.65 | 16.65 | 16.3 | 19,100 |
August 20, 2025 | 16.37 | 16.51 | 16.51 | 16.68 | 16.26 | 40,235 |
August 19, 2025 | 16.41 | 16.11 | 16.11 | 16.42 | 16.04 | 19,334 |
August 18, 2025 | 16.36 | 16.32 | 16.32 | 16.41 | 16.28 | 10,900 |
August 15, 2025 | 16.36 | 16.39 | 16.39 | 16.39 | 16.26 | 18,620 |
August 14, 2025 | 16.51 | 16.64 | 16.64 | 16.64 | 16.45 | 6,200 |
August 13, 2025 | 16.3 | 16.38 | 16.38 | 16.43 | 16.28 | 15,405 |
August 12, 2025 | 16.34 | 16.32 | 16.32 | 16.39 | 16.25 | 19,649 |
August 11, 2025 | 16.44 | 16.44 | 16.44 | 16.52 | 16.36 | 20,735 |
August 08, 2025 | 16.4 | 16.3 | 16.3 | 16.42 | 16.25 | 52,900 |
August 07, 2025 | 16.42 | 16.55 | 16.55 | 16.58 | 16.42 | 55,815 |
August 06, 2025 | 16.36 | 16.4 | 16.4 | 16.46 | 16.27 | 40,343 |
August 05, 2025 | 16.5 | 16.48 | 16.48 | 16.61 | 16.36 | 76,100 |
August 01, 2025 | 16.57 | 16.63 | 16.63 | 16.63 | 16.45 | 9,800 |
July 31, 2025 | 16.62 | 16.49 | 16.49 | 16.71 | 16.42 | 22,298 |
July 30, 2025 | 17.57 | 16.54 | 16.54 | 17.57 | 16.37 | 74,742 |
July 29, 2025 | 17.5 | 17.62 | 17.62 | 17.66 | 17.42 | 28,400 |
July 28, 2025 | 17.32 | 17.38 | 17.38 | 17.52 | 17.23 | 75,708 |
July 25, 2025 | 17.23 | 17.26 | 17.26 | 17.26 | 17.08 | 18,132 |
July 24, 2025 | 17.59 | 17.37 | 17.37 | 17.59 | 17.28 | 58,419 |
July 23, 2025 | 17.7 | 17.66 | 17.66 | 17.86 | 17.62 | 18,200 |
July 22, 2025 | 17.9 | 17.85 | 17.85 | 17.95 | 17.72 | 30,444 |
July 21, 2025 | 18.71 | 17.87 | 17.87 | 18.71 | 17.86 | 91,100 |
July 18, 2025 | 18.16 | 17.77 | 17.77 | 18.22 | 17.66 | 20,933 |
July 17, 2025 | 17.49 | 18.09 | 18.09 | 18.16 | 17.49 | 72,300 |
July 16, 2025 | 17.33 | 17.4 | 17.4 | 17.5 | 17.24 | 39,247 |
July 15, 2025 | 17.16 | 16.98 | 16.98 | 17.18 | 16.96 | 9,742 |
July 14, 2025 | 17.17 | 16.97 | 16.97 | 17.17 | 16.92 | 62,418 |
July 11, 2025 | 16.58 | 17.29 | 17.29 | 17.33 | 16.58 | 21,000 |
July 10, 2025 | 16.6 | 16.57 | 16.57 | 16.66 | 16.5 | 6,928 |
July 09, 2025 | 16.3 | 16.35 | 16.35 | 16.35 | 16.07 | 36,718 |
July 08, 2025 | 16.34 | 16.31 | 16.31 | 16.36 | 16.07 | 43,700 |
July 07, 2025 | 16.18 | 16.32 | 16.32 | 16.34 | 16.07 | 50,634 |
July 04, 2025 | 16.73 | 16.74 | 16.74 | 16.78 | 16.68 | 68,700 |
July 03, 2025 | 16.92 | 16.38 | 16.38 | 16.92 | 16.21 | 42,100 |
July 02, 2025 | 16.36 | 16.87 | 16.87 | 16.92 | 16.36 | 166,574 |
June 30, 2025 | 16.17 | 15.97 | 15.97 | 16.17 | 15.79 | 25,017 |
June 27, 2025 | 16.14 | 16.14 | 16.14 | 16.28 | 15.88 | 41,835 |
June 26, 2025 | 16.34 | 16.62 | 16.62 | 16.81 | 16.34 | 297,900 |
June 25, 2025 | 15.89 | 16.21 | 16.21 | 16.28 | 15.84 | 135,008 |
June 24, 2025 | 15.75 | 15.95 | 15.95 | 15.98 | 15.57 | 53,143 |
June 23, 2025 | 15.77 | 15.74 | 15.74 | 15.82 | 15.73 | 74,400 |
June 20, 2025 | 15.5 | 15.51 | 15.51 | 15.52 | 15.41 | 32,122 |
June 19, 2025 | 15.77 | 15.62 | 15.62 | 15.84 | 15.52 | 15,428 |
June 18, 2025 | 15.68 | 15.67 | 15.67 | 15.81 | 15.67 | 98,800 |
June 17, 2025 | 15.44 | 15.43 | 15.43 | 15.5 | 15.37 | 107,000 |
June 16, 2025 | 16.03 | 15.28 | 15.28 | 16.12 | 15.26 | 88,483 |
June 13, 2025 | 16.1 | 15.77 | 15.77 | 16.11 | 15.74 | 53,600 |
June 12, 2025 | 16 | 16.28 | 16.28 | 16.31 | 15.66 | 25,900 |
June 11, 2025 | 15.93 | 16.12 | 16.12 | 16.22 | 15.93 | 58,600 |