15.17
+0.07(+0.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.99 | 15.17 | 15.17 | 15.36 | 14.99 | 311,285 |
| August 15, 2025 | 15.07 | 15.1 | 15.1 | 15.3 | 14.92 | 214,600 |
| August 14, 2025 | 15.15 | 14.94 | 14.94 | 15.21 | 14.89 | 272,938 |
| August 13, 2025 | 15.39 | 15.2 | 15.2 | 15.41 | 14.65 | 320,033 |
| August 12, 2025 | 15.23 | 15.3 | 15.3 | 15.45 | 15.18 | 193,700 |
| August 11, 2025 | 15.45 | 15.12 | 15.12 | 15.52 | 14.95 | 371,600 |
| August 08, 2025 | 15.47 | 15.31 | 15.31 | 15.6 | 15.1 | 680,247 |
| August 07, 2025 | 15.47 | 15.55 | 15.55 | 15.8 | 15.26 | 1.63M |
| August 06, 2025 | 14.5 | 15.44 | 15.44 | 15.73 | 14.44 | 1.51M |
| August 05, 2025 | 15 | 14.45 | 14.45 | 15.71 | 14.35 | 927,700 |
| August 01, 2025 | 12.24 | 12.47 | 12.47 | 12.51 | 12.2 | 304,940 |
| July 31, 2025 | 12.39 | 12.37 | 12.37 | 12.81 | 12.19 | 372,600 |
| July 30, 2025 | 12.63 | 12.38 | 12.38 | 12.78 | 12.22 | 380,400 |
| July 29, 2025 | 12.61 | 12.58 | 12.58 | 12.91 | 12.45 | 721,717 |
| July 28, 2025 | 11.93 | 12.54 | 12.54 | 12.59 | 11.78 | 671,800 |
| July 25, 2025 | 11.7 | 11.92 | 11.92 | 12.03 | 11.6 | 753,148 |
| July 24, 2025 | 11.29 | 11.61 | 11.61 | 11.65 | 11.24 | 527,003 |
| July 23, 2025 | 11.53 | 11.33 | 11.33 | 11.65 | 11.16 | 623,930 |
| July 22, 2025 | 11.71 | 11.65 | 11.65 | 11.72 | 11.5 | 964,036 |
| July 21, 2025 | 11.49 | 11.64 | 11.64 | 11.77 | 11.29 | 387,242 |
| July 18, 2025 | 10.94 | 11.23 | 11.23 | 11.28 | 10.79 | 478,900 |
| July 17, 2025 | 10.32 | 10.77 | 10.77 | 10.78 | 10.24 | 423,011 |
| July 16, 2025 | 9.99 | 10.26 | 10.26 | 10.34 | 9.89 | 447,000 |
| July 15, 2025 | 10.07 | 9.92 | 9.92 | 10.12 | 9.89 | 309,721 |
| July 14, 2025 | 9.86 | 10.02 | 10.02 | 10.06 | 9.75 | 230,000 |
| July 11, 2025 | 9.9 | 9.89 | 9.89 | 9.99 | 9.73 | 126,647 |
| July 10, 2025 | 9.8 | 9.99 | 9.99 | 10.12 | 9.8 | 356,036 |
| July 09, 2025 | 9.69 | 9.78 | 9.78 | 9.89 | 9.47 | 663,500 |
| July 08, 2025 | 9.53 | 9.65 | 9.65 | 9.73 | 9.49 | 301,331 |
| July 07, 2025 | 9.58 | 9.44 | 9.44 | 9.79 | 9.3 | 189,100 |
| July 04, 2025 | 9.5 | 9.62 | 9.62 | 9.68 | 9.5 | 57,337 |
| July 03, 2025 | 9.36 | 9.52 | 9.52 | 9.66 | 9.31 | 174,500 |
| July 02, 2025 | 9.04 | 9.32 | 9.32 | 9.37 | 8.88 | 186,509 |
| June 30, 2025 | 8.81 | 8.94 | 8.94 | 9.03 | 8.77 | 77,300 |
| June 27, 2025 | 8.75 | 8.81 | 8.81 | 8.97 | 8.58 | 169,300 |
| June 26, 2025 | 8.6 | 8.77 | 8.77 | 8.77 | 8.53 | 200,700 |
| June 25, 2025 | 8.78 | 8.59 | 8.59 | 8.79 | 8.57 | 166,914 |
| June 24, 2025 | 8.72 | 8.73 | 8.73 | 8.8 | 8.65 | 194,505 |
| June 23, 2025 | 8.67 | 8.7 | 8.7 | 8.85 | 8.59 | 92,043 |
| June 20, 2025 | 8.8 | 8.71 | 8.71 | 8.8 | 8.55 | 122,700 |
| June 19, 2025 | 8.69 | 8.63 | 8.63 | 8.77 | 8.57 | 87,910 |
| June 18, 2025 | 8.62 | 8.73 | 8.73 | 8.95 | 8.62 | 215,210 |
| June 17, 2025 | 9.3 | 8.64 | 8.64 | 9.3 | 8.56 | 407,527 |
| June 16, 2025 | 9.38 | 9.39 | 9.39 | 9.54 | 9.26 | 152,800 |
| June 13, 2025 | 9.2 | 9.23 | 9.23 | 9.3 | 9.14 | 118,315 |
| June 12, 2025 | 9.2 | 9.33 | 9.33 | 9.45 | 9.2 | 103,400 |
| June 11, 2025 | 9.26 | 9.31 | 9.31 | 9.42 | 9.05 | 96,827 |
| June 10, 2025 | 9.23 | 9.24 | 9.24 | 9.52 | 9.19 | 199,711 |
| June 09, 2025 | 8.93 | 9.22 | 9.22 | 9.3 | 8.91 | 304,806 |
| June 06, 2025 | 8.58 | 8.95 | 8.95 | 8.98 | 8.58 | 379,978 |
| June 05, 2025 | 8.14 | 8.53 | 8.53 | 8.56 | 8.13 | 262,735 |
| June 04, 2025 | 7.97 | 8.12 | 8.12 | 8.17 | 7.95 | 176,900 |
| June 03, 2025 | 8 | 8.07 | 8.07 | 8.1 | 8 | 52,300 |
| June 02, 2025 | 8.02 | 8 | 8 | 8.09 | 7.97 | 113,613 |
| May 30, 2025 | 8.23 | 8.06 | 8.06 | 8.29 | 7.98 | 149,735 |
| May 29, 2025 | 8.3 | 8.35 | 8.35 | 8.37 | 8.2 | 126,000 |
| May 28, 2025 | 8.28 | 8.25 | 8.25 | 8.32 | 8.15 | 85,911 |
| May 27, 2025 | 8.15 | 8.23 | 8.23 | 8.28 | 8.02 | 143,497 |
| May 26, 2025 | 8.19 | 8.09 | 8.09 | 8.19 | 7.96 | 143,109 |
| May 23, 2025 | 8.09 | 8.12 | 8.12 | 8.23 | 8.07 | 307,510 |