17.62
-0.09(-0.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.51 | 17.62 | 17.62 | 17.68 | 17.01 | 337,100 |
| October 16, 2025 | 18.15 | 17.71 | 17.71 | 18.17 | 17.67 | 247,100 |
| October 15, 2025 | 18.33 | 18.06 | 18.06 | 18.86 | 17.85 | 291,020 |
| October 14, 2025 | 19.22 | 18.49 | 18.49 | 19.6 | 17.72 | 483,201 |
| October 10, 2025 | 18.26 | 17.66 | 17.66 | 18.26 | 17.63 | 308,900 |
| October 09, 2025 | 18.31 | 18.25 | 18.25 | 18.4 | 17.96 | 239,800 |
| October 08, 2025 | 17.74 | 18.23 | 18.23 | 18.33 | 17.3 | 579,017 |
| October 07, 2025 | 18.03 | 17.73 | 17.73 | 18.53 | 17.39 | 457,107 |
| October 06, 2025 | 17.71 | 17.79 | 17.79 | 18.58 | 17.71 | 425,442 |
| October 03, 2025 | 17.59 | 17.58 | 17.58 | 17.81 | 17.34 | 232,728 |
| October 02, 2025 | 16.79 | 17.3 | 17.3 | 17.33 | 16.62 | 273,500 |
| October 01, 2025 | 17.06 | 16.64 | 16.64 | 17.22 | 16.59 | 151,632 |
| September 30, 2025 | 16.69 | 17.01 | 17.01 | 17.09 | 16.35 | 195,700 |
| September 29, 2025 | 16.3 | 16.46 | 16.46 | 16.73 | 16.3 | 203,527 |
| September 26, 2025 | 16.78 | 16.25 | 16.25 | 16.79 | 16.19 | 183,600 |
| September 25, 2025 | 15.36 | 16.47 | 16.47 | 16.79 | 15.33 | 371,314 |
| September 24, 2025 | 15.54 | 15.51 | 15.51 | 15.59 | 15.25 | 160,506 |
| September 23, 2025 | 15.73 | 15.41 | 15.41 | 15.74 | 15.17 | 185,837 |
| September 22, 2025 | 15.52 | 15.64 | 15.64 | 15.83 | 15.45 | 102,118 |
| September 19, 2025 | 15.51 | 15.48 | 15.48 | 15.59 | 15.24 | 182,008 |
| September 18, 2025 | 15.06 | 15.44 | 15.44 | 15.95 | 15.03 | 500,900 |
| September 17, 2025 | 15.22 | 14.68 | 14.68 | 15.26 | 14.6 | 128,800 |
| September 16, 2025 | 15.21 | 15.3 | 15.3 | 15.31 | 14.93 | 107,900 |
| September 15, 2025 | 15.05 | 15.19 | 15.19 | 15.2 | 14.89 | 96,000 |
| September 12, 2025 | 15.02 | 14.95 | 14.95 | 15.1 | 14.8 | 159,459 |
| September 11, 2025 | 15.29 | 15.1 | 15.1 | 15.3 | 15.07 | 80,907 |
| September 10, 2025 | 15.36 | 15.32 | 15.32 | 15.57 | 15.13 | 94,919 |
| September 09, 2025 | 15.83 | 15.32 | 15.32 | 15.83 | 15.15 | 173,200 |
| September 08, 2025 | 15.53 | 15.75 | 15.75 | 15.8 | 15.36 | 113,000 |
| September 05, 2025 | 15.46 | 15.51 | 15.51 | 15.71 | 15.27 | 252,300 |
| September 04, 2025 | 14.7 | 15.27 | 15.27 | 15.27 | 14.7 | 211,349 |
| September 03, 2025 | 14.3 | 14.7 | 14.7 | 14.78 | 14.2 | 249,820 |
| September 02, 2025 | 14.76 | 14.36 | 14.36 | 14.78 | 14.18 | 216,000 |
| August 29, 2025 | 15.48 | 15.02 | 15.02 | 15.52 | 14.92 | 198,226 |
| August 28, 2025 | 15.6 | 15.48 | 15.48 | 15.67 | 15.38 | 260,939 |
| August 27, 2025 | 15.59 | 15.46 | 15.46 | 15.63 | 15.28 | 113,549 |
| August 26, 2025 | 15.69 | 15.55 | 15.55 | 15.74 | 15.33 | 136,702 |
| August 25, 2025 | 15.34 | 15.49 | 15.49 | 15.53 | 15.23 | 136,000 |
| August 22, 2025 | 15.41 | 15.28 | 15.28 | 15.66 | 15.22 | 179,320 |
| August 21, 2025 | 14.38 | 15.36 | 15.36 | 15.55 | 14.36 | 382,407 |
| August 20, 2025 | 14.79 | 14.43 | 14.43 | 14.95 | 14.42 | 408,100 |
| August 19, 2025 | 15.26 | 14.78 | 14.78 | 15.26 | 14.75 | 186,254 |
| 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 |