14.60
-0.22(-1.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.85 | 14.6 | 14.6 | 14.87 | 14.57 | 10,264 |
| August 15, 2025 | 14.71 | 14.82 | 14.82 | 15 | 14.63 | 43,824 |
| August 14, 2025 | 14.54 | 14.56 | 14.56 | 14.71 | 14.5 | 20,342 |
| August 13, 2025 | 14.64 | 14.55 | 14.55 | 14.65 | 14.09 | 38,106 |
| August 12, 2025 | 13.93 | 14.31 | 14.31 | 14.34 | 13.92 | 71,110 |
| August 11, 2025 | 14.21 | 13.94 | 13.94 | 14.26 | 13.94 | 36,200 |
| August 08, 2025 | 14.51 | 14.09 | 14.09 | 14.6 | 14 | 61,024 |
| August 07, 2025 | 15.23 | 14.51 | 14.51 | 15.23 | 14.5 | 34,600 |
| August 06, 2025 | 15.18 | 15.25 | 15.25 | 15.35 | 15.18 | 22,404 |
| August 05, 2025 | 15.55 | 15.29 | 15.29 | 15.64 | 15.26 | 33,918 |
| August 01, 2025 | 15.94 | 15.84 | 15.84 | 16.24 | 15.68 | 33,330 |
| July 31, 2025 | 16.3 | 16.44 | 16.44 | 16.46 | 16.24 | 18,672 |
| July 30, 2025 | 16.1 | 16.36 | 16.36 | 16.36 | 16.09 | 14,200 |
| July 29, 2025 | 15.93 | 16.07 | 16.07 | 16.2 | 15.93 | 15,000 |
| July 28, 2025 | 15.84 | 15.92 | 15.92 | 16.05 | 15.84 | 19,700 |
| July 25, 2025 | 15.93 | 15.81 | 15.81 | 15.98 | 15.81 | 7,011 |
| July 24, 2025 | 15.88 | 15.8 | 15.8 | 16.01 | 15.79 | 7,135 |
| July 23, 2025 | 15.71 | 15.8 | 15.8 | 16.02 | 15.71 | 17,633 |
| July 22, 2025 | 15.77 | 15.8 | 15.8 | 15.88 | 15.74 | 7,500 |
| July 21, 2025 | 15.8 | 15.8 | 15.8 | 15.93 | 15.8 | 11,243 |
| July 18, 2025 | 15.85 | 15.79 | 15.79 | 15.93 | 15.77 | 10,607 |
| July 17, 2025 | 15.95 | 15.85 | 15.85 | 16.02 | 15.85 | 17,600 |
| July 16, 2025 | 15.68 | 15.66 | 15.66 | 15.81 | 15.56 | 8,900 |
| July 15, 2025 | 15.88 | 15.62 | 15.62 | 15.88 | 15.43 | 10,623 |
| July 14, 2025 | 15.85 | 15.55 | 15.55 | 15.89 | 15.55 | 47,103 |
| July 11, 2025 | 16.17 | 15.85 | 15.85 | 16.17 | 15.8 | 21,600 |
| July 10, 2025 | 16 | 15.96 | 15.96 | 16.09 | 15.96 | 7,500 |
| July 09, 2025 | 15.97 | 15.95 | 15.95 | 16.16 | 15.95 | 15,500 |
| July 08, 2025 | 15.78 | 15.96 | 15.96 | 16.08 | 15.78 | 18,527 |
| July 07, 2025 | 16.02 | 15.77 | 15.77 | 16.02 | 15.76 | 7,700 |
| July 04, 2025 | 15.76 | 15.88 | 15.88 | 15.99 | 15.76 | 2,423 |
| July 03, 2025 | 15.96 | 15.8 | 15.77 | 15.97 | 15.66 | 13,900 |
| July 02, 2025 | 15.64 | 15.99 | 15.96 | 15.99 | 15.6 | 9,800 |
| June 30, 2025 | 15.74 | 15.59 | 15.57 | 15.74 | 15.47 | 8,435 |
| June 27, 2025 | 15.79 | 15.58 | 15.56 | 15.83 | 15.58 | 8,415 |
| June 26, 2025 | 15.41 | 15.6 | 15.58 | 15.7 | 15.35 | 15,119 |
| June 25, 2025 | 15.87 | 15.46 | 15.44 | 15.87 | 15.44 | 16,418 |
| June 24, 2025 | 15.74 | 15.73 | 15.71 | 15.86 | 15.68 | 5,300 |
| June 23, 2025 | 15.35 | 15.52 | 15.5 | 15.62 | 15.35 | 26,314 |
| June 20, 2025 | 15.22 | 15.43 | 15.43 | 15.49 | 15.22 | 11,635 |
| June 19, 2025 | 15.27 | 15.27 | 15.27 | 15.39 | 15.27 | 2,000 |
| June 18, 2025 | 15.3 | 15.3 | 15.3 | 15.55 | 15.3 | 18,600 |
| June 17, 2025 | 15.07 | 15.19 | 15.19 | 15.29 | 15.07 | 12,900 |
| June 16, 2025 | 15.37 | 15.08 | 15.08 | 15.37 | 15.07 | 9,900 |
| June 13, 2025 | 15.14 | 14.9 | 14.9 | 15.35 | 14.88 | 44,445 |
| June 12, 2025 | 15.25 | 15.25 | 15.25 | 15.36 | 15.15 | 16,800 |
| June 11, 2025 | 15.53 | 15.3 | 15.3 | 15.53 | 15.3 | 16,344 |
| June 10, 2025 | 15.33 | 15.3 | 15.3 | 15.46 | 15.24 | 48,000 |
| June 09, 2025 | 14.4 | 15.11 | 15.11 | 15.15 | 14.4 | 53,300 |
| June 06, 2025 | 14.57 | 14.37 | 14.37 | 14.65 | 14.26 | 34,400 |
| June 05, 2025 | 14.75 | 14.18 | 14.18 | 14.75 | 14.18 | 78,400 |
| June 04, 2025 | 16.15 | 14.78 | 14.78 | 16.27 | 14.66 | 114,146 |
| June 03, 2025 | 15.44 | 15.85 | 15.85 | 16.23 | 15.44 | 27,700 |
| June 02, 2025 | 15.95 | 15.42 | 15.42 | 16 | 15.37 | 22,400 |
| May 30, 2025 | 16.32 | 15.8 | 15.8 | 16.32 | 15.8 | 32,336 |
| May 29, 2025 | 16.56 | 16.23 | 16.23 | 16.56 | 16.15 | 12,447 |
| May 28, 2025 | 16.41 | 16.25 | 16.25 | 16.48 | 16.24 | 11,500 |
| May 27, 2025 | 16.51 | 16.4 | 16.4 | 16.51 | 16.33 | 14,321 |
| May 26, 2025 | 16.02 | 16.39 | 16.39 | 16.56 | 16.02 | 10,237 |
| May 23, 2025 | 16.02 | 16 | 16 | 16.09 | 16 | 24,415 |