17.02
+0.26(+1.55%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 14.67 | 14.44 | 14.44 | 14.68 | 14.43 | 1.22M |
June 30, 2025 | 14.75 | 14.69 | 14.69 | 14.86 | 14.61 | 813,700 |
June 27, 2025 | 14.68 | 14.63 | 14.63 | 14.85 | 14.48 | 1.44M |
June 26, 2025 | 15 | 14.6 | 14.6 | 15 | 14.57 | 855,700 |
June 25, 2025 | 15.03 | 14.91 | 14.91 | 15.16 | 14.81 | 742,200 |
June 24, 2025 | 15.2 | 15.11 | 15.11 | 15.37 | 15.02 | 965,037 |
June 23, 2025 | 15.09 | 15.1 | 15.1 | 15.25 | 14.93 | 901,606 |
June 20, 2025 | 15.32 | 15.12 | 15.12 | 15.45 | 15.1 | 3.22M |
June 19, 2025 | 15.43 | 15.25 | 15.25 | 15.6 | 15.2 | 497,717 |
June 18, 2025 | 15.47 | 15.6 | 15.6 | 15.65 | 15.38 | 2.61M |
June 17, 2025 | 15.57 | 15.43 | 15.43 | 15.6 | 15.21 | 1.24M |
June 16, 2025 | 15.23 | 15.58 | 15.58 | 15.59 | 15.23 | 1.25M |
June 13, 2025 | 15.31 | 15.08 | 15.08 | 15.32 | 14.83 | 3.2M |
June 12, 2025 | 14.76 | 15.51 | 15.51 | 15.66 | 14.71 | 4.27M |
June 11, 2025 | 14.33 | 14.3 | 14.3 | 14.71 | 14.07 | 2.36M |