18.04
-0.03(-0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 17.99 | 18.04 | 18.04 | 18.04 | 17.99 | 3,000 |
| December 08, 2025 | 18.24 | 18.07 | 18.07 | 18.24 | 18.07 | 2,300 |
| December 05, 2025 | 18.04 | 18.3 | 18.3 | 18.33 | 18 | 3,500 |
| December 04, 2025 | 17.76 | 17.99 | 17.99 | 17.99 | 17.75 | 1,200 |
| December 03, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| December 02, 2025 | 17.97 | 17.8 | 17.8 | 17.97 | 17.8 | 1,008 |
| December 01, 2025 | 18.09 | 18.1 | 18.1 | 18.1 | 18.08 | 400 |
| November 28, 2025 | 18 | 18.08 | 18.08 | 18.08 | 17.85 | 1,700 |
| November 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 500 |
| November 26, 2025 | 17.87 | 17.88 | 17.88 | 17.88 | 17.87 | 300 |
| November 25, 2025 | 17.87 | 17.8 | 17.8 | 17.96 | 17.8 | 1,100 |
| November 24, 2025 | 17.8 | 17.75 | 17.75 | 18.16 | 17.75 | 3,128 |
| November 21, 2025 | 17.7 | 17.8 | 17.8 | 17.89 | 17.5 | 2,900 |
| November 20, 2025 | 17.9 | 17.5 | 17.5 | 17.9 | 17.5 | 3,500 |
| November 19, 2025 | 18 | 18 | 18 | 18.06 | 18 | 1,500 |
| November 18, 2025 | 18 | 18.01 | 18.01 | 18.2 | 18 | 12,700 |
| November 17, 2025 | 18 | 18 | 18 | 18.24 | 17.9 | 23,239 |
| November 14, 2025 | 17.5 | 17.9 | 17.9 | 17.9 | 17.5 | 12,018 |
| November 13, 2025 | 17.5 | 17.5 | 17.5 | 17.75 | 17.5 | 4,600 |
| November 12, 2025 | 17.56 | 17.84 | 17.74 | 18 | 17.55 | 28,000 |
| November 11, 2025 | 16.9 | 17.45 | 17.35 | 17.45 | 16.9 | 190,900 |
| November 10, 2025 | 16.7 | 16.81 | 16.72 | 16.92 | 16.7 | 12,200 |
| November 07, 2025 | 16.5 | 16.5 | 16.41 | 16.76 | 16.5 | 10,604 |
| November 06, 2025 | 16.53 | 16.54 | 16.54 | 16.8 | 16.45 | 1,300 |
| November 05, 2025 | 16.51 | 16.5 | 16.5 | 16.75 | 16.5 | 2,129 |
| November 04, 2025 | 16.7 | 16.65 | 16.65 | 16.77 | 16.65 | 1,300 |
| November 03, 2025 | 16.52 | 16.83 | 16.83 | 17.2 | 16.49 | 11,700 |
| October 31, 2025 | 16.07 | 16.4 | 16.4 | 16.4 | 16 | 600 |
| October 30, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 200 |
| October 29, 2025 | 16.27 | 16.1 | 16.1 | 16.27 | 16 | 5,200 |
| October 28, 2025 | 15.63 | 15.95 | 15.95 | 16.55 | 15.63 | 10,200 |
| October 27, 2025 | 15.51 | 15.63 | 15.63 | 15.63 | 15.4 | 16,800 |
| October 24, 2025 | 15.58 | 15.65 | 15.65 | 15.68 | 15.39 | 13,225 |
| October 23, 2025 | 15.53 | 15.7 | 15.7 | 15.7 | 15.5 | 6,000 |
| October 22, 2025 | 15.44 | 15.65 | 15.65 | 15.66 | 15.24 | 2,700 |
| October 21, 2025 | 15.71 | 15.85 | 15.85 | 15.95 | 15.71 | 3,500 |
| October 20, 2025 | 15.73 | 15.95 | 15.95 | 15.95 | 15.59 | 4,900 |
| October 17, 2025 | 15.84 | 15.61 | 15.61 | 15.85 | 15.5 | 4,100 |
| October 16, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.65 | 4,000 |
| October 15, 2025 | 15.5 | 15.84 | 15.84 | 15.85 | 15.5 | 18,400 |
| October 14, 2025 | 15.5 | 15.6 | 15.6 | 15.85 | 15.5 | 10,925 |
| October 10, 2025 | 15.75 | 15.79 | 15.79 | 15.94 | 15.01 | 36,545 |
| October 09, 2025 | 15.85 | 15.94 | 15.94 | 16.29 | 15.71 | 8,800 |
| October 08, 2025 | 15.82 | 15.9 | 15.9 | 16.07 | 15.82 | 1,713 |
| October 07, 2025 | 16.8 | 15.81 | 15.81 | 16.8 | 15.81 | 1,403 |
| October 06, 2025 | 16.27 | 16.4 | 16.4 | 16.99 | 16.27 | 4,600 |
| October 03, 2025 | 15.81 | 15.8 | 15.8 | 15.81 | 15.8 | 800 |
| October 02, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 |
| October 01, 2025 | 15.67 | 15.76 | 15.76 | 15.76 | 15.67 | 400 |
| September 30, 2025 | 15.86 | 15.6 | 15.6 | 16.01 | 15.6 | 744 |
| September 29, 2025 | 15.79 | 15.74 | 15.74 | 15.95 | 15.74 | 1,210 |
| September 26, 2025 | 15.5 | 15.68 | 15.68 | 15.68 | 15.5 | 1,035 |
| September 25, 2025 | 15.71 | 15.5 | 15.5 | 15.71 | 15.5 | 14,000 |
| September 24, 2025 | 15.76 | 15.7 | 15.7 | 15.8 | 15.7 | 19,400 |
| September 23, 2025 | 15.98 | 15.7 | 15.7 | 16 | 15.7 | 4,500 |
| September 22, 2025 | 15.7 | 15.99 | 15.99 | 16 | 15.16 | 16,900 |
| September 19, 2025 | 15.73 | 15.94 | 15.94 | 15.94 | 15.73 | 6,100 |
| September 18, 2025 | 15.61 | 15.6 | 15.6 | 15.7 | 15.59 | 11,910 |
| September 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| September 16, 2025 | 15.9 | 15.85 | 15.85 | 15.9 | 15.6 | 4,401 |