19.80
-0.34(-1.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 19.85 | 19.8 | 19.8 | 20.11 | 19.76 | 37,336 |
| October 23, 2025 | 20.21 | 20.14 | 20.14 | 20.35 | 20.06 | 111,137 |
| October 22, 2025 | 19.33 | 19.87 | 19.87 | 19.95 | 19.14 | 143,200 |
| October 21, 2025 | 19.56 | 19.25 | 19.25 | 19.56 | 18.92 | 146,800 |
| October 20, 2025 | 20.3 | 20.63 | 20.63 | 20.66 | 20.3 | 77,000 |
| October 17, 2025 | 20.96 | 20.09 | 20.09 | 20.96 | 20.07 | 148,925 |
| October 16, 2025 | 21.78 | 21.89 | 21.89 | 21.97 | 21.58 | 315,700 |
| October 15, 2025 | 21.19 | 21.27 | 21.27 | 21.29 | 21.05 | 130,715 |
| October 14, 2025 | 20.64 | 20.88 | 20.88 | 21.15 | 20.41 | 103,200 |
| October 10, 2025 | 20.51 | 20.18 | 20.18 | 20.63 | 20.02 | 147,300 |
| October 09, 2025 | 21.23 | 20.27 | 20.27 | 21.23 | 20.13 | 190,300 |
| October 08, 2025 | 20.25 | 21.04 | 21.04 | 21.11 | 20.14 | 400,900 |
| October 07, 2025 | 19.82 | 19.7 | 19.7 | 19.96 | 19.45 | 103,337 |
| October 06, 2025 | 19.57 | 19.67 | 19.67 | 19.75 | 19.57 | 171,300 |
| October 03, 2025 | 19.21 | 19.21 | 19.21 | 19.4 | 19.14 | 225,000 |
| October 02, 2025 | 19.15 | 18.88 | 18.88 | 19.15 | 18.43 | 61,518 |
| October 01, 2025 | 18.93 | 18.94 | 18.94 | 19 | 18.74 | 44,400 |
| September 30, 2025 | 19.07 | 18.86 | 18.86 | 19.07 | 18.66 | 68,200 |
| September 29, 2025 | 19.3 | 19.27 | 19.27 | 19.3 | 19.06 | 159,500 |
| September 26, 2025 | 18.67 | 18.99 | 18.99 | 19 | 18.67 | 142,600 |
| September 25, 2025 | 18.37 | 18.53 | 18.53 | 18.53 | 18.25 | 168,001 |
| September 24, 2025 | 17.97 | 18.01 | 18.01 | 18.02 | 17.83 | 76,300 |
| September 23, 2025 | 17.93 | 17.85 | 17.85 | 17.98 | 17.78 | 197,400 |
| September 22, 2025 | 17.21 | 17.28 | 17.28 | 17.3 | 17.12 | 78,100 |
| September 19, 2025 | 16.99 | 17.02 | 17.02 | 17.07 | 16.87 | 30,000 |
| September 18, 2025 | 16.91 | 16.94 | 16.94 | 16.98 | 16.78 | 16,240 |
| September 17, 2025 | 16.82 | 16.74 | 16.74 | 16.95 | 16.6 | 110,900 |
| September 16, 2025 | 17.28 | 17.05 | 17.05 | 17.28 | 16.97 | 31,930 |
| September 15, 2025 | 17.22 | 17.4 | 17.4 | 17.4 | 17.18 | 63,800 |
| September 12, 2025 | 17.62 | 17.38 | 17.38 | 17.62 | 17.38 | 72,112 |
| September 11, 2025 | 17.09 | 17.29 | 17.29 | 17.32 | 17.09 | 54,427 |
| September 10, 2025 | 17.12 | 17.1 | 17.1 | 17.32 | 17.07 | 53,300 |
| September 09, 2025 | 16.93 | 16.91 | 16.91 | 16.96 | 16.74 | 22,979 |
| September 08, 2025 | 16.97 | 16.88 | 16.88 | 17.01 | 16.86 | 38,000 |
| 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 |