20.81
-0.52(-2.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 19.17 | 19.27 | 19.27 | 19.53 | 19.17 | 35,122 |
| August 14, 2025 | 19.63 | 19.3 | 19.3 | 19.82 | 18.86 | 66,901 |
| August 13, 2025 | 19.1 | 19.07 | 19.07 | 19.6 | 18.88 | 55,338 |
| August 12, 2025 | 18.76 | 19 | 19 | 19.28 | 18.75 | 59,900 |
| August 11, 2025 | 18.67 | 18.77 | 18.77 | 18.96 | 18.58 | 53,500 |
| August 08, 2025 | 18.88 | 18.7 | 18.7 | 19.01 | 18.55 | 87,300 |
| August 07, 2025 | 18.9 | 18.74 | 18.74 | 19.44 | 18.67 | 73,813 |
| August 06, 2025 | 19.12 | 18.89 | 18.89 | 19.19 | 18.77 | 92,223 |
| August 05, 2025 | 18.71 | 18.83 | 18.83 | 19.57 | 18.59 | 99,006 |
| August 01, 2025 | 18.22 | 18.69 | 18.69 | 18.75 | 17.75 | 98,000 |
| July 31, 2025 | 18.4 | 18.41 | 18.41 | 18.73 | 18.25 | 52,938 |
| July 30, 2025 | 18.64 | 18.62 | 18.62 | 18.72 | 18.37 | 41,200 |
| July 29, 2025 | 19.11 | 18.81 | 18.81 | 19.18 | 18.74 | 38,100 |
| July 28, 2025 | 19.11 | 19 | 19 | 19.16 | 18.75 | 53,905 |
| July 25, 2025 | 18.12 | 19.31 | 19.31 | 19.52 | 18.01 | 103,800 |
| July 24, 2025 | 18.19 | 18.1 | 18.1 | 18.28 | 17.88 | 49,700 |
| July 23, 2025 | 18.56 | 18.24 | 18.24 | 18.62 | 18.13 | 46,400 |
| July 22, 2025 | 18.6 | 18.5 | 18.5 | 18.93 | 18.5 | 37,938 |
| July 21, 2025 | 19.05 | 18.61 | 18.61 | 19.29 | 18.54 | 61,241 |
| July 18, 2025 | 19.03 | 19.04 | 19.04 | 19.5 | 19.03 | 49,736 |
| July 17, 2025 | 19.79 | 19.38 | 19.38 | 19.79 | 19.26 | 44,420 |
| July 16, 2025 | 19.25 | 19.44 | 19.44 | 19.5 | 19.22 | 64,013 |
| July 15, 2025 | 19.77 | 19.33 | 19.33 | 19.77 | 19.33 | 44,239 |
| July 14, 2025 | 19.99 | 19.89 | 19.89 | 19.99 | 19.66 | 24,036 |
| July 11, 2025 | 19.95 | 19.87 | 19.87 | 20.05 | 19.77 | 37,700 |
| July 10, 2025 | 19.85 | 19.95 | 19.95 | 20.15 | 19.6 | 37,214 |
| July 09, 2025 | 19.89 | 19.81 | 19.81 | 19.99 | 19.68 | 42,044 |
| July 08, 2025 | 20.03 | 19.88 | 19.88 | 20.29 | 19.87 | 74,800 |
| July 07, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20 | 52,400 |
| July 04, 2025 | 20.47 | 20.33 | 20.33 | 20.71 | 20.3 | 40,401 |
| July 03, 2025 | 20.03 | 20.49 | 20.49 | 20.49 | 19.67 | 73,322 |
| July 02, 2025 | 20.01 | 19.94 | 19.94 | 20.08 | 19.5 | 65,800 |
| June 30, 2025 | 20.05 | 19.77 | 19.77 | 20.07 | 19.65 | 40,500 |
| June 27, 2025 | 20.33 | 19.95 | 19.95 | 20.35 | 19.77 | 76,300 |
| June 26, 2025 | 20.5 | 20.31 | 20.31 | 20.5 | 19.9 | 99,044 |
| June 25, 2025 | 19 | 20.27 | 20.27 | 20.56 | 18.8 | 293,500 |
| June 24, 2025 | 18.82 | 19 | 19 | 19.02 | 18.5 | 55,809 |
| June 23, 2025 | 19 | 18.96 | 18.96 | 19.2 | 18.58 | 81,131 |
| June 20, 2025 | 18.88 | 19.1 | 19.1 | 19.22 | 18.65 | 81,800 |
| June 19, 2025 | 19.49 | 18.98 | 18.98 | 19.49 | 18.92 | 36,072 |
| June 18, 2025 | 19.79 | 19.26 | 19.26 | 19.8 | 19.09 | 77,244 |
| June 17, 2025 | 19.69 | 19.67 | 19.67 | 19.9 | 19.51 | 46,100 |
| June 16, 2025 | 19.5 | 19.63 | 19.63 | 19.9 | 19.39 | 66,435 |
| June 13, 2025 | 19.9 | 19.5 | 19.5 | 19.9 | 19 | 83,400 |
| June 12, 2025 | 19.19 | 19.51 | 19.51 | 19.69 | 18.95 | 76,648 |
| June 11, 2025 | 18.62 | 19.08 | 19.08 | 19.25 | 18.62 | 52,739 |
| June 10, 2025 | 18.49 | 18.54 | 18.54 | 18.63 | 18.31 | 58,500 |
| June 09, 2025 | 18.42 | 18.39 | 18.39 | 18.64 | 18.18 | 64,000 |
| June 06, 2025 | 18.09 | 18.38 | 18.38 | 18.64 | 17.85 | 97,200 |
| June 05, 2025 | 18.14 | 17.89 | 17.89 | 18.25 | 17.78 | 37,438 |
| June 04, 2025 | 18.32 | 18.12 | 18.12 | 18.39 | 17.93 | 60,247 |
| June 03, 2025 | 18.16 | 18.34 | 18.34 | 18.45 | 18 | 43,600 |
| June 02, 2025 | 17.61 | 18.02 | 18.02 | 18.02 | 17.4 | 51,708 |
| May 30, 2025 | 17.88 | 17.49 | 17.49 | 17.88 | 17.37 | 43,000 |
| May 29, 2025 | 17.89 | 17.85 | 17.85 | 18.05 | 17.64 | 36,800 |
| May 28, 2025 | 17.51 | 17.89 | 17.89 | 18 | 17.51 | 74,243 |
| May 27, 2025 | 17.83 | 17.42 | 17.42 | 18 | 17.31 | 52,127 |
| May 26, 2025 | 16.65 | 17.85 | 17.85 | 18.14 | 16.53 | 115,248 |
| May 23, 2025 | 16.26 | 16.5 | 16.5 | 16.61 | 16.07 | 33,500 |
| May 22, 2025 | 15.91 | 16.21 | 16.21 | 16.4 | 15.85 | 36,113 |