17.07
-0.05(-0.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.08 | 17.12 | 17.12 | 17.19 | 17.06 | 462,337 |
| August 14, 2025 | 17.08 | 17.17 | 17.17 | 17.17 | 17.01 | 683,315 |
| August 13, 2025 | 17.17 | 17.13 | 17.13 | 17.22 | 16.97 | 669,500 |
| August 12, 2025 | 17.07 | 17.15 | 17.15 | 17.24 | 17.04 | 1.02M |
| August 11, 2025 | 17.22 | 17.07 | 17.07 | 17.33 | 17.02 | 829,107 |
| August 08, 2025 | 17.3 | 17.22 | 17.22 | 17.36 | 17.13 | 1.43M |
| August 07, 2025 | 17.45 | 17.22 | 17.22 | 17.47 | 17.15 | 1.53M |
| August 06, 2025 | 17.53 | 17.35 | 17.35 | 17.75 | 17.26 | 1.75M |
| August 05, 2025 | 17.34 | 17.42 | 17.42 | 17.47 | 17.23 | 789,200 |
| August 01, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.18 | 2.11M |
| July 31, 2025 | 17.72 | 17.65 | 17.65 | 17.83 | 17.58 | 1.53M |
| July 30, 2025 | 17.85 | 17.86 | 17.86 | 17.9 | 17.77 | 744,023 |
| July 29, 2025 | 17.76 | 17.91 | 17.91 | 17.93 | 17.75 | 2.38M |
| July 28, 2025 | 17.53 | 17.74 | 17.74 | 17.75 | 17.53 | 1.43M |
| July 25, 2025 | 17.53 | 17.4 | 17.4 | 17.53 | 17.37 | 851,805 |
| July 24, 2025 | 17.32 | 17.48 | 17.48 | 17.5 | 17.22 | 1.82M |
| July 23, 2025 | 17.14 | 17.32 | 17.32 | 17.37 | 17.14 | 1.49M |
| July 22, 2025 | 17 | 17.14 | 17.14 | 17.14 | 16.98 | 1.12M |
| July 21, 2025 | 17.17 | 17.03 | 17.03 | 17.2 | 17.01 | 1.78M |
| July 18, 2025 | 17.29 | 17.2 | 17.2 | 17.35 | 17.11 | 1.86M |
| July 17, 2025 | 17.06 | 17.18 | 17.18 | 17.23 | 17.06 | 482,877 |
| July 16, 2025 | 17.25 | 17.1 | 17.1 | 17.3 | 17.02 | 2.33M |
| July 15, 2025 | 17.44 | 17.3 | 17.3 | 17.49 | 17.26 | 1.41M |
| July 14, 2025 | 17.55 | 17.45 | 17.45 | 17.55 | 17.28 | 879,900 |
| July 11, 2025 | 17.31 | 17.49 | 17.49 | 17.52 | 17.28 | 1.6M |
| July 10, 2025 | 17.29 | 17.28 | 17.28 | 17.32 | 17.08 | 1.47M |
| July 09, 2025 | 17.35 | 17.35 | 17.35 | 17.44 | 17.27 | 729,827 |
| July 08, 2025 | 16.98 | 17.36 | 17.36 | 17.49 | 16.98 | 1.57M |
| July 07, 2025 | 17.14 | 17 | 17 | 17.18 | 16.9 | 1.14M |
| July 04, 2025 | 17.06 | 17.12 | 17.12 | 17.18 | 17.06 | 464,102 |
| July 03, 2025 | 17.17 | 17.15 | 17.15 | 17.22 | 17.06 | 1.02M |
| July 02, 2025 | 17.25 | 17.22 | 17.22 | 17.3 | 17.03 | 1.79M |
| June 30, 2025 | 17.01 | 16.97 | 16.97 | 17.05 | 16.96 | 543,300 |
| June 27, 2025 | 17.13 | 17.06 | 17.06 | 17.2 | 16.95 | 1.84M |
| June 26, 2025 | 17.07 | 17.14 | 17.14 | 17.14 | 16.98 | 1.25M |
| June 25, 2025 | 17.16 | 17.08 | 17.08 | 17.19 | 17.06 | 1.19M |
| June 24, 2025 | 17.32 | 17.35 | 17.17 | 17.58 | 17.28 | 1.81M |
| June 23, 2025 | 18.36 | 17.61 | 17.43 | 18.4 | 17.59 | 3.41M |
| June 20, 2025 | 18.36 | 18.22 | 18.22 | 18.36 | 18.16 | 920,365 |
| June 19, 2025 | 18.26 | 18.29 | 18.29 | 18.41 | 18.23 | 962,900 |
| June 18, 2025 | 18.38 | 18.15 | 18.15 | 18.48 | 18.13 | 1.73M |
| June 17, 2025 | 18.19 | 18.34 | 18.34 | 18.4 | 18.1 | 2.29M |
| June 16, 2025 | 18.09 | 18.03 | 18.03 | 18.2 | 17.89 | 2.34M |
| June 13, 2025 | 18.2 | 18.17 | 18.17 | 18.25 | 17.86 | 4.09M |
| June 12, 2025 | 17.48 | 17.62 | 17.62 | 17.62 | 17.35 | 651,521 |
| June 11, 2025 | 17.27 | 17.52 | 17.52 | 17.59 | 17.2 | 4.18M |
| June 10, 2025 | 16.99 | 17.14 | 17.14 | 17.3 | 16.99 | 1.43M |
| June 09, 2025 | 16.9 | 16.93 | 16.93 | 17.02 | 16.8 | 872,942 |
| June 06, 2025 | 16.77 | 16.85 | 16.85 | 16.95 | 16.72 | 1.23M |
| June 05, 2025 | 16.66 | 16.62 | 16.62 | 16.72 | 16.54 | 608,424 |
| June 04, 2025 | 16.8 | 16.56 | 16.56 | 16.9 | 16.45 | 2.29M |
| June 03, 2025 | 16.6 | 16.79 | 16.79 | 16.85 | 16.47 | 1.73M |
| June 02, 2025 | 16.56 | 16.56 | 16.56 | 16.64 | 16.4 | 1.45M |
| May 30, 2025 | 16.45 | 16.25 | 16.25 | 16.47 | 16.2 | 1.99M |
| May 29, 2025 | 16.56 | 16.53 | 16.53 | 16.6 | 16.46 | 886,200 |
| May 28, 2025 | 16.75 | 16.52 | 16.52 | 16.76 | 16.49 | 944,200 |
| May 27, 2025 | 16.69 | 16.63 | 16.63 | 16.71 | 16.52 | 1.78M |
| May 26, 2025 | 16.49 | 16.62 | 16.62 | 16.69 | 16.49 | 1.04M |
| May 23, 2025 | 16.32 | 16.53 | 16.53 | 16.55 | 16.28 | 626,724 |
| May 22, 2025 | 16.4 | 16.46 | 16.46 | 16.54 | 16.26 | 729,755 |