18.98
+0.18(+0.96%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.79 | 18.98 | 18.98 | 19.02 | 18.73 | 643,700 |
September 25, 2025 | 18.83 | 18.8 | 18.8 | 18.86 | 18.63 | 929,400 |
September 24, 2025 | 18.86 | 18.96 | 18.96 | 19.06 | 18.7 | 582,176 |
September 23, 2025 | 19.08 | 18.83 | 18.83 | 19.15 | 18.8 | 717,102 |
September 22, 2025 | 18.67 | 19.15 | 19.15 | 19.21 | 18.58 | 1.29M |
September 19, 2025 | 18.89 | 18.83 | 18.83 | 18.91 | 18.3 | 2.3M |
September 18, 2025 | 18.14 | 18.6 | 18.6 | 18.75 | 18.14 | 1.69M |
September 17, 2025 | 17.7 | 18.09 | 18.09 | 18.23 | 17.65 | 1.14M |
September 16, 2025 | 17.76 | 17.76 | 17.76 | 17.82 | 17.57 | 1.07M |
September 15, 2025 | 17.52 | 17.88 | 17.88 | 17.96 | 17.52 | 1.39M |
September 12, 2025 | 17.43 | 17.51 | 17.51 | 17.53 | 17.34 | 587,000 |
September 11, 2025 | 17.61 | 17.43 | 17.43 | 17.69 | 17.23 | 819,000 |
September 10, 2025 | 17.27 | 17.58 | 17.58 | 17.64 | 17.18 | 767,225 |
September 09, 2025 | 16.93 | 17.11 | 17.11 | 17.33 | 16.93 | 1.05M |
September 08, 2025 | 16.93 | 16.99 | 16.99 | 17.08 | 16.8 | 1.68M |
September 05, 2025 | 16.84 | 17.02 | 17.02 | 17.02 | 16.65 | 589,200 |
September 04, 2025 | 16.61 | 16.76 | 16.76 | 16.77 | 16.52 | 566,000 |
September 03, 2025 | 16.62 | 16.61 | 16.61 | 16.71 | 16.55 | 405,725 |
September 02, 2025 | 16.68 | 16.7 | 16.7 | 16.93 | 16.49 | 648,331 |
August 29, 2025 | 17.24 | 16.87 | 16.87 | 17.28 | 16.78 | 1.05M |
August 28, 2025 | 16.68 | 17.34 | 17.27 | 17.41 | 16.61 | 1.26M |
August 27, 2025 | 16.91 | 16.64 | 16.58 | 16.99 | 16.58 | 870,200 |
August 26, 2025 | 16.85 | 16.93 | 16.87 | 16.95 | 16.68 | 737,613 |
August 25, 2025 | 16.7 | 16.85 | 16.79 | 16.9 | 16.54 | 655,100 |
August 22, 2025 | 17.14 | 16.75 | 16.69 | 17.15 | 16.69 | 1.69M |
August 21, 2025 | 17.07 | 17.11 | 17.05 | 17.42 | 17.06 | 1.19M |
August 20, 2025 | 17.07 | 17.05 | 16.99 | 17.23 | 16.83 | 1.08M |
August 19, 2025 | 17.29 | 17.15 | 17.09 | 17.36 | 17.09 | 656,000 |
August 18, 2025 | 17 | 17.28 | 17.22 | 17.43 | 17 | 1.53M |
August 15, 2025 | 17.26 | 17.04 | 17.04 | 17.41 | 17.01 | 1.4M |
August 14, 2025 | 16.85 | 17.27 | 17.27 | 17.45 | 16.75 | 1.33M |
August 13, 2025 | 16.83 | 16.87 | 16.87 | 17 | 16.73 | 1.64M |
August 12, 2025 | 16.58 | 16.9 | 16.9 | 16.95 | 16.53 | 986,341 |
August 11, 2025 | 16.62 | 16.56 | 16.56 | 16.69 | 16.52 | 627,700 |
August 08, 2025 | 16.57 | 16.63 | 16.63 | 16.77 | 16.43 | 1.84M |
August 07, 2025 | 16.7 | 16.51 | 16.51 | 16.73 | 16.35 | 1.23M |
August 06, 2025 | 16.54 | 16.74 | 16.74 | 16.84 | 16.39 | 1.44M |
August 05, 2025 | 17.14 | 16.62 | 16.62 | 17.2 | 16.55 | 2.37M |
August 01, 2025 | 16.55 | 17.08 | 17.08 | 17.45 | 16.4 | 1.97M |
July 31, 2025 | 16.9 | 16.67 | 16.67 | 17.05 | 16.56 | 1.42M |
July 30, 2025 | 16.75 | 16.96 | 16.96 | 17.25 | 16.67 | 1.54M |
July 29, 2025 | 16.8 | 16.65 | 16.65 | 16.96 | 16.56 | 1.66M |
July 28, 2025 | 16.81 | 16.74 | 16.74 | 16.85 | 16.42 | 1.97M |
July 25, 2025 | 16.92 | 16.8 | 16.8 | 16.92 | 16.66 | 941,400 |
July 24, 2025 | 17.3 | 16.81 | 16.81 | 17.3 | 16.74 | 1.64M |
July 23, 2025 | 16.91 | 17.1 | 17.1 | 17.29 | 16.78 | 1.32M |
July 22, 2025 | 16.78 | 16.7 | 16.7 | 16.78 | 16.38 | 965,844 |
July 21, 2025 | 16.89 | 16.76 | 16.76 | 16.91 | 16.47 | 2.58M |
July 18, 2025 | 17.27 | 16.95 | 16.95 | 17.58 | 16.84 | 2.42M |
July 17, 2025 | 16.43 | 16.63 | 16.63 | 16.72 | 16.23 | 1.3M |
July 16, 2025 | 16.06 | 16.36 | 16.36 | 16.52 | 15.87 | 2.62M |
July 15, 2025 | 15.93 | 16.08 | 16.08 | 16.24 | 15.82 | 2.33M |
July 14, 2025 | 15.53 | 15.93 | 15.93 | 16.11 | 15.53 | 1.65M |
July 11, 2025 | 15.22 | 15.63 | 15.63 | 15.91 | 15.11 | 1.86M |
July 10, 2025 | 14.45 | 15.31 | 15.31 | 15.34 | 14.37 | 1.81M |
July 09, 2025 | 14.27 | 14.47 | 14.47 | 14.54 | 14.21 | 842,233 |
July 08, 2025 | 14.44 | 14.26 | 14.26 | 14.44 | 14.08 | 965,105 |
July 07, 2025 | 14.53 | 14.49 | 14.49 | 14.77 | 14.38 | 789,533 |
July 04, 2025 | 14.6 | 14.5 | 14.5 | 14.75 | 14.49 | 316,245 |
July 03, 2025 | 14.36 | 14.72 | 14.72 | 14.95 | 14.35 | 1.06M |