17.27
+0.225(+1.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 14.11 | 14.21 | 14.21 | 14.28 | 13.98 | 1.25M |
| June 09, 2025 | 14.17 | 14.24 | 14.24 | 14.33 | 14.03 | 1.91M |
| June 06, 2025 | 14.21 | 14.18 | 14.18 | 14.26 | 13.94 | 1.56M |
| June 05, 2025 | 14 | 14.05 | 14.05 | 14.57 | 13.8 | 2.51M |
| June 04, 2025 | 14.2 | 13.86 | 13.86 | 14.25 | 13.69 | 1.67M |
| June 03, 2025 | 13.64 | 14.25 | 14.25 | 14.42 | 13.6 | 2.07M |
| June 02, 2025 | 13.37 | 13.54 | 13.54 | 13.55 | 13.18 | 1.26M |
| May 30, 2025 | 13.23 | 13.41 | 13.41 | 13.52 | 13.16 | 1.52M |
| May 29, 2025 | 13.41 | 13.39 | 13.32 | 13.51 | 13.23 | 1.59M |
| May 28, 2025 | 13.06 | 13.38 | 13.32 | 13.44 | 13.06 | 2.57M |
| May 27, 2025 | 12.55 | 13.06 | 13 | 13.08 | 12.55 | 1.91M |
| May 26, 2025 | 12.58 | 12.62 | 12.56 | 12.75 | 12.52 | 230,800 |
| May 23, 2025 | 12.27 | 12.56 | 12.5 | 12.57 | 12.16 | 1.03M |
| May 22, 2025 | 12.25 | 12.39 | 12.39 | 12.42 | 12.12 | 806,800 |