15.34
-0.12(-0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 15.41 | 15.34 | 15.34 | 15.57 | 15.34 | 177,017 |
| May 01, 2024 | 15.4 | 15.46 | 15.46 | 15.49 | 15.4 | 3.11M |
| April 30, 2024 | 15.39 | 15.42 | 15.42 | 15.47 | 15.39 | 457,733 |
| April 29, 2024 | 15.34 | 15.37 | 15.37 | 15.37 | 15.33 | 275,171 |
| April 26, 2024 | 15.33 | 15.36 | 15.36 | 15.38 | 15.33 | 963,591 |
| April 25, 2024 | 15.39 | 15.33 | 15.33 | 15.43 | 15.32 | 241,120 |
| April 24, 2024 | 15.08 | 15.09 | 15.09 | 15.18 | 15.08 | 420,295 |
| April 23, 2024 | 15.16 | 15.08 | 15.08 | 15.16 | 15.08 | 117,252 |
| April 22, 2024 | 15.16 | 15.13 | 15.13 | 15.2 | 15.11 | 163,276 |
| April 19, 2024 | 15.17 | 15.17 | 15.17 | 15.24 | 15.17 | 175,137 |
| April 18, 2024 | 15.13 | 15.23 | 15.23 | 15.27 | 15.12 | 339,626 |
| April 17, 2024 | 15.14 | 15.13 | 15.13 | 15.22 | 15.12 | 660,139 |
| April 16, 2024 | 15.22 | 15.11 | 15.11 | 15.22 | 15.06 | 571,395 |
| April 15, 2024 | 15.15 | 15.16 | 15.16 | 15.25 | 15 | 748,603 |
| April 12, 2024 | 15.36 | 15.17 | 15.17 | 15.39 | 13.54 | 2.44M |
| April 11, 2024 | 15.3 | 15.28 | 15.28 | 15.34 | 15.28 | 801,342 |
| April 10, 2024 | 15.23 | 15.31 | 15.31 | 15.32 | 15.22 | 568,861 |
| April 09, 2024 | 15.14 | 15.19 | 15.19 | 15.19 | 15.12 | 323,191 |
| April 08, 2024 | 15.16 | 15.17 | 15.17 | 15.18 | 15.15 | 162,335 |
| April 05, 2024 | 15.19 | 15.18 | 15.18 | 15.24 | 15.15 | 320,019 |
| April 04, 2024 | 15.09 | 15.11 | 15.11 | 15.13 | 15.04 | 305,923 |
| April 03, 2024 | 15.12 | 15.11 | 15.11 | 15.16 | 15.08 | 284,206 |
| April 02, 2024 | 15.13 | 15.15 | 15.15 | 15.17 | 15.13 | 186,172 |
| April 01, 2024 | 15.1 | 15.18 | 15.18 | 15.2 | 15.1 | 451,380 |
| March 28, 2024 | 15.1 | 15.1 | 15.1 | 15.17 | 15.08 | 861,025 |
| March 27, 2024 | 15.13 | 15.14 | 15.14 | 15.15 | 15.1 | 437,350 |
| March 26, 2024 | 15.08 | 15.12 | 15.12 | 15.14 | 15.08 | 490,102 |
| March 25, 2024 | 15.16 | 15.09 | 15.09 | 15.17 | 15.08 | 772,984 |
| March 22, 2024 | 15.1 | 15.17 | 15.17 | 15.17 | 15.1 | 1.37M |
| March 21, 2024 | 15.03 | 15.08 | 15.08 | 15.08 | 15.03 | 1.26M |
| March 20, 2024 | 15.04 | 15.04 | 15.04 | 15.09 | 15 | 4.65M |
| March 19, 2024 | 15.12 | 15.06 | 15.06 | 15.14 | 15.01 | 2.07M |
| March 18, 2024 | 15.07 | 15.1 | 15.1 | 15.1 | 15.07 | 431,389 |
| March 15, 2024 | 15.05 | 15.06 | 15.06 | 15.1 | 15.05 | 557,306 |
| March 14, 2024 | 14.99 | 15.08 | 15.08 | 15.1 | 14.99 | 347,400 |
| March 13, 2024 | 15.04 | 14.97 | 14.97 | 15.07 | 14.97 | 715,360 |
| March 12, 2024 | 15.03 | 15.08 | 15.08 | 15.08 | 15.03 | 430,102 |
| March 11, 2024 | 15.05 | 15.04 | 15.04 | 15.05 | 15.01 | 214,928 |
| March 08, 2024 | 15 | 15.08 | 15.08 | 15.08 | 14.96 | 288,557 |
| March 07, 2024 | 15.05 | 15 | 15 | 15.05 | 14.97 | 203,549 |
| March 06, 2024 | 15.1 | 15.04 | 15.04 | 15.11 | 15.02 | 314,337 |
| March 05, 2024 | 15.09 | 15.11 | 15.11 | 15.14 | 15.08 | 482,880 |
| March 04, 2024 | 15.08 | 15.09 | 15.09 | 15.11 | 15.08 | 261,962 |
| March 01, 2024 | 15.1 | 15.07 | 15.07 | 15.13 | 15.07 | 353,088 |
| February 29, 2024 | 15.14 | 15.09 | 15.09 | 15.14 | 15.06 | 485,392 |
| February 28, 2024 | 15.07 | 15.12 | 15.12 | 15.14 | 15.07 | 2.7M |
| February 27, 2024 | 15.05 | 15.08 | 15.08 | 15.09 | 15.03 | 272,326 |
| February 26, 2024 | 15.01 | 15.02 | 15.02 | 15.06 | 15.01 | 287,171 |
| February 23, 2024 | 15 | 15.05 | 15.05 | 15.05 | 14.97 | 474,362 |
| February 22, 2024 | 15.02 | 15.02 | 15.02 | 15.04 | 14.98 | 373,168 |
| February 21, 2024 | 14.96 | 15.02 | 15.02 | 15.03 | 14.96 | 487,322 |
| February 20, 2024 | 14.9 | 15 | 15 | 15 | 14.9 | 551,614 |
| February 16, 2024 | 14.89 | 14.91 | 14.91 | 14.93 | 14.88 | 796,835 |
| February 15, 2024 | 14.93 | 14.89 | 14.89 | 14.95 | 14.87 | 480,272 |
| February 14, 2024 | 14.96 | 14.93 | 14.93 | 15 | 14.92 | 679,358 |
| February 13, 2024 | 14.9 | 14.99 | 14.99 | 14.99 | 14.9 | 837,668 |
| February 12, 2024 | 14.84 | 14.86 | 14.86 | 14.88 | 14.81 | 380,384 |
| February 09, 2024 | 14.8 | 14.85 | 14.85 | 14.86 | 14.8 | 195,350 |
| February 08, 2024 | 14.84 | 14.82 | 14.82 | 14.86 | 14.82 | 364,167 |
| February 07, 2024 | 14.85 | 14.82 | 14.82 | 14.87 | 14.82 | 684,822 |