22.63
-0.12(-0.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 22.71 | 22.63 | 22.63 | 22.84 | 22.58 | 84,465 |
| October 23, 2025 | 23.08 | 22.75 | 22.75 | 23.3 | 22.75 | 105,300 |
| October 22, 2025 | 22.39 | 22.49 | 22.49 | 22.65 | 22.16 | 382,822 |
| October 21, 2025 | 23.37 | 22.5 | 22.5 | 23.45 | 22.36 | 216,545 |
| October 20, 2025 | 24.88 | 24.75 | 24.75 | 24.88 | 24.35 | 118,411 |
| October 17, 2025 | 25.35 | 24.47 | 24.47 | 25.35 | 23.81 | 245,739 |
| October 16, 2025 | 25.19 | 25.67 | 25.67 | 25.67 | 24.96 | 288,700 |
| October 15, 2025 | 24.83 | 25.19 | 25.19 | 25.19 | 24.6 | 239,200 |
| October 14, 2025 | 24.13 | 24.36 | 24.36 | 24.58 | 23.75 | 264,200 |
| October 10, 2025 | 23.68 | 23.45 | 23.45 | 23.9 | 23.25 | 294,200 |
| October 09, 2025 | 24.07 | 23.3 | 23.3 | 24.07 | 22.36 | 181,302 |
| October 08, 2025 | 23.08 | 23.29 | 23.29 | 23.5 | 23 | 153,000 |
| October 07, 2025 | 22.92 | 22.67 | 22.67 | 22.93 | 22.42 | 92,500 |
| October 06, 2025 | 22.95 | 23.1 | 23.1 | 23.12 | 22.92 | 91,101 |
| October 03, 2025 | 22.48 | 22.76 | 22.76 | 22.89 | 22.48 | 93,000 |
| October 02, 2025 | 22.69 | 22.28 | 22.28 | 22.72 | 21.75 | 249,700 |
| October 01, 2025 | 22.36 | 22.55 | 22.55 | 22.73 | 22.36 | 83,800 |
| September 30, 2025 | 21.78 | 22.22 | 22.22 | 22.23 | 21.74 | 157,200 |
| September 29, 2025 | 22.19 | 22.29 | 22.29 | 22.37 | 22.1 | 128,324 |
| September 26, 2025 | 21.48 | 21.92 | 21.92 | 22.15 | 21.42 | 81,025 |
| September 25, 2025 | 21 | 21.46 | 21.46 | 21.46 | 20.85 | 49,700 |
| September 24, 2025 | 20.88 | 20.71 | 20.71 | 20.91 | 20.56 | 60,116 |
| September 23, 2025 | 21.15 | 20.99 | 20.99 | 21.2 | 20.87 | 155,912 |
| September 22, 2025 | 20.61 | 21.02 | 21.02 | 21.03 | 20.55 | 142,000 |
| September 19, 2025 | 19.98 | 20.41 | 20.41 | 20.46 | 19.93 | 108,800 |
| September 18, 2025 | 19.81 | 19.98 | 19.98 | 19.99 | 19.73 | 78,524 |
| September 17, 2025 | 19.97 | 19.95 | 19.95 | 20.14 | 19.67 | 129,500 |
| September 16, 2025 | 20.34 | 20.27 | 20.27 | 20.36 | 20.06 | 93,395 |
| September 15, 2025 | 20.01 | 20.35 | 20.35 | 20.37 | 19.98 | 69,200 |
| September 12, 2025 | 19.91 | 20.1 | 20.1 | 20.1 | 19.91 | 87,600 |
| September 11, 2025 | 19.47 | 19.76 | 19.76 | 19.78 | 19.46 | 75,000 |
| September 10, 2025 | 19.53 | 19.53 | 19.53 | 19.61 | 19.45 | 63,249 |
| September 09, 2025 | 19.67 | 19.58 | 19.58 | 19.67 | 19.38 | 137,104 |
| September 08, 2025 | 19.75 | 19.65 | 19.65 | 19.95 | 19.63 | 175,021 |
| September 05, 2025 | 19.54 | 19.65 | 19.65 | 19.83 | 19.51 | 125,018 |
| September 04, 2025 | 19.55 | 19.5 | 19.5 | 19.59 | 19.3 | 151,400 |
| September 03, 2025 | 19.5 | 19.7 | 19.7 | 19.78 | 19.48 | 167,035 |
| September 02, 2025 | 19.29 | 19.71 | 19.71 | 19.71 | 19 | 166,700 |
| August 29, 2025 | 18.5 | 18.91 | 18.91 | 18.96 | 18.47 | 99,823 |
| August 28, 2025 | 18.26 | 18.55 | 18.55 | 18.55 | 18.26 | 40,338 |
| August 27, 2025 | 18.23 | 18.15 | 18.15 | 18.28 | 18.05 | 35,346 |
| August 26, 2025 | 18.18 | 18.33 | 18.33 | 18.33 | 18.15 | 28,000 |
| August 25, 2025 | 18.24 | 18.19 | 18.19 | 18.33 | 18.19 | 16,833 |
| August 22, 2025 | 17.97 | 18.24 | 18.24 | 18.39 | 17.9 | 26,700 |
| August 21, 2025 | 17.85 | 17.98 | 17.98 | 18 | 17.85 | 18,300 |
| August 20, 2025 | 17.75 | 17.86 | 17.86 | 17.88 | 17.75 | 16,900 |
| August 19, 2025 | 18 | 17.62 | 17.62 | 18 | 17.61 | 21,929 |
| August 18, 2025 | 18.05 | 18 | 18 | 18.05 | 17.95 | 9,410 |
| August 15, 2025 | 17.91 | 17.95 | 17.95 | 17.95 | 17.83 | 6,000 |
| August 14, 2025 | 18.09 | 17.94 | 17.94 | 18.09 | 17.88 | 20,200 |
| August 13, 2025 | 18.08 | 18.14 | 18.14 | 18.29 | 18.08 | 68,100 |
| August 12, 2025 | 17.9 | 18.05 | 18.05 | 18.06 | 17.87 | 40,947 |
| August 11, 2025 | 17.93 | 17.98 | 17.98 | 18.03 | 17.89 | 60,517 |
| August 08, 2025 | 18.21 | 18.25 | 18.25 | 18.26 | 18.09 | 42,409 |
| August 07, 2025 | 18.17 | 18.21 | 18.21 | 18.3 | 18.05 | 48,433 |
| August 06, 2025 | 18 | 18.11 | 18.11 | 18.11 | 17.98 | 39,608 |
| August 05, 2025 | 17.83 | 18.04 | 18.04 | 18.07 | 17.75 | 55,743 |
| August 01, 2025 | 17.56 | 17.57 | 17.57 | 17.67 | 17.52 | 39,021 |
| July 31, 2025 | 17.44 | 17.48 | 17.48 | 17.49 | 17.34 | 39,300 |
| July 30, 2025 | 17.96 | 17.56 | 17.56 | 17.97 | 17.53 | 55,300 |