23.12
-0.05(-0.22%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 22.85 | 23.17 | 23.17 | 23.18 | 22.55 | 461,400 |
| August 14, 2025 | 22.43 | 22.24 | 22.24 | 22.87 | 22.16 | 286,844 |
| August 13, 2025 | 22.46 | 22.52 | 22.52 | 22.65 | 22.2 | 634,800 |
| August 12, 2025 | 21.88 | 22.24 | 22.24 | 22.28 | 21.46 | 668,546 |
| August 11, 2025 | 20.44 | 21.46 | 21.46 | 21.47 | 20.24 | 556,629 |
| August 08, 2025 | 20.51 | 20.91 | 20.91 | 20.96 | 20.3 | 523,014 |
| August 07, 2025 | 21.21 | 20.4 | 20.4 | 21.27 | 20.12 | 772,000 |
| August 06, 2025 | 18.88 | 20.96 | 20.96 | 21 | 18.82 | 1.01M |
| August 05, 2025 | 17.4 | 17.9 | 17.9 | 17.91 | 17.16 | 545,620 |
| August 01, 2025 | 16.78 | 16.66 | 16.66 | 16.95 | 16.36 | 255,200 |
| July 31, 2025 | 16.74 | 16.55 | 16.55 | 16.88 | 16.44 | 288,600 |
| July 30, 2025 | 16.73 | 16.69 | 16.69 | 17.07 | 16.57 | 322,203 |
| July 29, 2025 | 16.74 | 16.92 | 16.92 | 17.01 | 16.73 | 227,000 |
| July 28, 2025 | 17.02 | 16.76 | 16.76 | 17.02 | 16.59 | 340,200 |
| July 25, 2025 | 17.06 | 17.11 | 17.11 | 17.28 | 16.9 | 245,737 |
| July 24, 2025 | 17.12 | 17.13 | 17.13 | 17.32 | 16.87 | 177,900 |
| July 23, 2025 | 17.33 | 17.3 | 17.3 | 17.73 | 17.23 | 224,015 |
| July 22, 2025 | 17.11 | 17.5 | 17.5 | 17.66 | 16.95 | 438,845 |
| July 21, 2025 | 16.42 | 17.09 | 17.09 | 17.3 | 16.42 | 502,300 |
| July 18, 2025 | 16.75 | 16.22 | 16.22 | 16.75 | 16.06 | 461,218 |
| July 17, 2025 | 16.87 | 16.67 | 16.67 | 16.89 | 16.35 | 406,515 |
| July 16, 2025 | 17.82 | 16.98 | 16.98 | 17.86 | 16.97 | 333,000 |
| July 15, 2025 | 17.43 | 17.68 | 17.68 | 17.79 | 17.1 | 372,100 |
| July 14, 2025 | 17.41 | 17.41 | 17.41 | 17.86 | 17.33 | 507,825 |
| July 11, 2025 | 17.09 | 17.29 | 17.29 | 17.5 | 16.97 | 481,231 |
| July 10, 2025 | 17.07 | 16.96 | 16.96 | 17.07 | 16.64 | 570,039 |
| July 09, 2025 | 16.82 | 16.95 | 16.95 | 17.03 | 16.67 | 308,746 |
| July 08, 2025 | 18.32 | 16.79 | 16.79 | 18.32 | 16.72 | 488,500 |
| July 07, 2025 | 17.7 | 18.39 | 18.39 | 18.41 | 17.48 | 224,700 |
| July 04, 2025 | 18.05 | 17.98 | 17.98 | 18.09 | 17.95 | 43,000 |
| July 03, 2025 | 17.87 | 17.93 | 17.93 | 18.26 | 17.65 | 218,323 |
| July 02, 2025 | 17.63 | 17.88 | 17.88 | 17.94 | 17.26 | 314,500 |
| June 30, 2025 | 17.02 | 17.37 | 17.37 | 17.39 | 16.82 | 370,959 |
| June 27, 2025 | 16.74 | 16.86 | 16.86 | 16.92 | 16.47 | 652,500 |
| June 26, 2025 | 17.08 | 17.22 | 17.22 | 17.27 | 16.83 | 314,800 |
| June 25, 2025 | 17 | 17.02 | 17.02 | 17.11 | 16.65 | 570,603 |
| June 24, 2025 | 17.3 | 16.93 | 16.93 | 17.3 | 16.59 | 772,303 |
| June 23, 2025 | 17.53 | 17.9 | 17.9 | 18.12 | 17.49 | 350,600 |
| June 20, 2025 | 17.83 | 17.52 | 17.52 | 18.45 | 17.49 | 731,900 |
| June 19, 2025 | 18.09 | 17.88 | 17.88 | 18.09 | 17.83 | 51,000 |
| June 18, 2025 | 17.66 | 17.92 | 17.92 | 18.22 | 17.48 | 597,216 |
| June 17, 2025 | 17.62 | 17.57 | 17.57 | 17.63 | 17.17 | 403,414 |
| June 16, 2025 | 17.21 | 17.53 | 17.53 | 17.92 | 17.08 | 668,000 |
| June 13, 2025 | 17.08 | 17.32 | 17.32 | 17.52 | 16.91 | 842,400 |
| June 12, 2025 | 17.02 | 16.91 | 16.91 | 17.17 | 16.84 | 160,300 |
| June 11, 2025 | 16.94 | 16.88 | 16.88 | 17.11 | 16.73 | 301,409 |
| June 10, 2025 | 17.56 | 16.88 | 16.88 | 17.56 | 16.79 | 253,211 |
| June 09, 2025 | 17.46 | 17.51 | 17.51 | 17.73 | 17.4 | 409,000 |
| June 06, 2025 | 17.51 | 17.47 | 17.47 | 18.25 | 17.18 | 296,600 |
| June 05, 2025 | 17.34 | 17.43 | 17.43 | 17.97 | 17.23 | 670,800 |
| June 04, 2025 | 17.24 | 16.89 | 16.89 | 17.36 | 15.96 | 921,300 |
| June 03, 2025 | 17.08 | 17.25 | 17.25 | 17.27 | 16.94 | 404,100 |
| June 02, 2025 | 16.58 | 17.38 | 17.38 | 17.47 | 16.56 | 438,600 |
| May 30, 2025 | 16.1 | 16.25 | 16.25 | 16.39 | 15.96 | 824,600 |
| May 29, 2025 | 16.32 | 16.21 | 16.21 | 16.4 | 16 | 250,200 |
| May 28, 2025 | 15.87 | 16.26 | 16.26 | 16.26 | 15.76 | 276,000 |
| May 27, 2025 | 15.55 | 15.87 | 15.87 | 16.15 | 15.53 | 418,411 |
| May 26, 2025 | 15.59 | 15.95 | 15.95 | 16.05 | 15.59 | 89,300 |
| May 23, 2025 | 15.77 | 15.8 | 15.8 | 15.82 | 15.41 | 331,482 |
| May 22, 2025 | 15.76 | 15.49 | 15.49 | 15.79 | 15.15 | 359,900 |