17.66
+0.23(+1.32%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.7 | 17.66 | 17.66 | 17.87 | 17.42 | 19,211 |
September 25, 2025 | 17.63 | 17.43 | 17.43 | 17.63 | 17.41 | 18,321 |
September 24, 2025 | 17.6 | 17.69 | 17.69 | 17.7 | 17.4 | 17,800 |
September 23, 2025 | 17.62 | 17.55 | 17.55 | 17.88 | 17.42 | 27,800 |
September 22, 2025 | 17.28 | 17.27 | 17.27 | 17.71 | 17.27 | 23,536 |
September 19, 2025 | 17.7 | 17.43 | 17.43 | 17.95 | 17.43 | 31,900 |
September 18, 2025 | 17.13 | 17.46 | 17.46 | 17.61 | 17.13 | 25,533 |
September 17, 2025 | 16.85 | 17.1 | 17.1 | 17.4 | 16.85 | 36,332 |
September 16, 2025 | 16.71 | 16.88 | 16.88 | 16.96 | 16.62 | 14,403 |
September 15, 2025 | 16.44 | 16.76 | 16.76 | 16.89 | 16.44 | 19,500 |
September 12, 2025 | 16.8 | 16.44 | 16.44 | 16.8 | 16.44 | 14,900 |
September 11, 2025 | 16.89 | 16.76 | 16.76 | 17.03 | 16.65 | 12,725 |
September 10, 2025 | 16.92 | 16.82 | 16.82 | 16.97 | 16.69 | 23,536 |
September 09, 2025 | 16.32 | 16.7 | 16.7 | 16.8 | 16.32 | 24,800 |
September 08, 2025 | 16.4 | 16.24 | 16.24 | 17.06 | 16.24 | 45,900 |
September 05, 2025 | 16.46 | 16.69 | 16.69 | 16.84 | 16.03 | 40,600 |
September 04, 2025 | 15.61 | 16.46 | 16.46 | 16.76 | 15.6 | 57,700 |
September 03, 2025 | 15.12 | 15.68 | 15.68 | 15.68 | 15.11 | 72,419 |
September 02, 2025 | 15.1 | 14.86 | 14.86 | 15.21 | 14.86 | 18,102 |
August 29, 2025 | 14.94 | 14.98 | 14.98 | 15.13 | 14.89 | 15,000 |
August 28, 2025 | 15.63 | 15.03 | 15.03 | 15.63 | 15 | 22,600 |
August 27, 2025 | 15.39 | 15.44 | 15.44 | 15.57 | 15.02 | 71,200 |
August 26, 2025 | 14.92 | 15.02 | 15.02 | 15.36 | 14.8 | 23,519 |
August 25, 2025 | 15.1 | 14.7 | 14.7 | 15.1 | 14.7 | 13,612 |
August 22, 2025 | 14.94 | 15.02 | 15.02 | 15.28 | 14.84 | 25,100 |
August 21, 2025 | 14.97 | 14.87 | 14.87 | 15.03 | 14.65 | 13,742 |
August 20, 2025 | 14.88 | 14.81 | 14.81 | 14.91 | 14.54 | 19,203 |
August 19, 2025 | 14.62 | 14.74 | 14.74 | 15.01 | 14.62 | 17,800 |
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 |