14.69
-0.11(-0.74%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.73 | 14.69 | 14.69 | 14.73 | 14.67 | 11,700 |
September 25, 2025 | 14.67 | 14.8 | 14.8 | 14.8 | 14.61 | 44,044 |
September 24, 2025 | 14.81 | 14.68 | 14.68 | 14.81 | 14.67 | 10,079 |
September 23, 2025 | 14.75 | 14.69 | 14.69 | 14.75 | 14.69 | 14,934 |
September 22, 2025 | 14.74 | 14.71 | 14.71 | 14.74 | 14.65 | 34,742 |
September 19, 2025 | 14.78 | 14.65 | 14.65 | 14.78 | 14.61 | 28,200 |
September 18, 2025 | 14.69 | 14.63 | 14.63 | 14.69 | 14.59 | 53,800 |
September 17, 2025 | 14.68 | 14.58 | 14.58 | 14.68 | 14.55 | 27,300 |
September 16, 2025 | 14.67 | 14.59 | 14.59 | 14.67 | 14.58 | 16,133 |
September 15, 2025 | 14.64 | 14.6 | 14.6 | 14.64 | 14.59 | 30,083 |
September 12, 2025 | 14.69 | 14.59 | 14.59 | 14.69 | 14.57 | 29,913 |
September 11, 2025 | 14.66 | 14.61 | 14.61 | 14.66 | 14.57 | 70,700 |
September 10, 2025 | 14.52 | 14.52 | 14.52 | 14.54 | 14.48 | 30,906 |
September 09, 2025 | 14.54 | 14.48 | 14.48 | 14.54 | 14.44 | 47,986 |
September 08, 2025 | 14.53 | 14.46 | 14.46 | 14.53 | 14.42 | 32,600 |
September 05, 2025 | 14.53 | 14.42 | 14.42 | 14.53 | 14.37 | 42,356 |
September 04, 2025 | 14.3 | 14.36 | 14.36 | 14.36 | 14.3 | 29,739 |
September 03, 2025 | 14.23 | 14.27 | 14.27 | 14.28 | 14.23 | 29,600 |
September 02, 2025 | 14.27 | 14.19 | 14.19 | 14.35 | 14.14 | 68,936 |
August 29, 2025 | 14.33 | 14.26 | 14.26 | 14.33 | 14.24 | 27,300 |
August 28, 2025 | 14.33 | 14.28 | 14.28 | 14.33 | 14.26 | 24,700 |
August 27, 2025 | 14.34 | 14.28 | 14.28 | 14.34 | 14.25 | 30,600 |
August 26, 2025 | 14.22 | 14.26 | 14.26 | 14.27 | 14.22 | 63,461 |
August 25, 2025 | 14.34 | 14.25 | 14.25 | 14.34 | 14.25 | 36,637 |
August 22, 2025 | 14.27 | 14.31 | 14.31 | 14.33 | 14.25 | 36,400 |
August 21, 2025 | 14.28 | 14.19 | 14.19 | 14.28 | 14.17 | 26,200 |
August 20, 2025 | 14.29 | 14.18 | 14.18 | 14.29 | 14.16 | 10,200 |
August 19, 2025 | 14.3 | 14.21 | 14.21 | 14.3 | 14.2 | 95,800 |
August 18, 2025 | 14.29 | 14.19 | 14.19 | 14.29 | 14.19 | 31,300 |
August 15, 2025 | 14.28 | 14.21 | 14.21 | 14.28 | 14.2 | 60,273 |
August 14, 2025 | 14.26 | 14.21 | 14.21 | 14.26 | 14.21 | 21,381 |
August 13, 2025 | 14.22 | 14.22 | 14.22 | 14.23 | 14.21 | 19,437 |
August 12, 2025 | 14.16 | 14.17 | 14.17 | 14.17 | 14.11 | 45,423 |
August 11, 2025 | 14.16 | 14.1 | 14.1 | 14.16 | 14.1 | 19,530 |
August 08, 2025 | 14.13 | 14.1 | 14.1 | 14.13 | 14.08 | 35,178 |
August 07, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 14.03 | 74,064 |
August 06, 2025 | 14.06 | 14.05 | 14.05 | 14.06 | 14.03 | 19,257 |
August 05, 2025 | 14.08 | 14.01 | 14.01 | 14.11 | 14 | 14,388 |
August 01, 2025 | 41.81 | 41.7 | 41.7 | 41.81 | 41.63 | 16,571 |
July 31, 2025 | 42.12 | 41.97 | 41.97 | 42.17 | 41.97 | 11,000 |
July 30, 2025 | 42.2 | 42.07 | 42.07 | 42.2 | 41.98 | 8,512 |
July 29, 2025 | 42.24 | 42.09 | 42.09 | 42.24 | 42.05 | 9,946 |
July 28, 2025 | 42.1 | 41.99 | 41.99 | 42.11 | 41.95 | 6,100 |
July 25, 2025 | 41.94 | 42.08 | 42.08 | 42.08 | 41.93 | 14,833 |
July 24, 2025 | 41.71 | 41.85 | 41.85 | 41.9 | 41.71 | 17,632 |
July 23, 2025 | 41.95 | 41.84 | 41.84 | 41.95 | 41.78 | 8,500 |
July 22, 2025 | 41.96 | 41.68 | 41.68 | 41.96 | 41.65 | 10,733 |
July 21, 2025 | 41.9 | 41.72 | 41.72 | 41.9 | 41.72 | 9,329 |
July 18, 2025 | 41.81 | 41.67 | 41.67 | 41.81 | 41.66 | 6,800 |
July 17, 2025 | 41.6 | 41.72 | 41.72 | 41.72 | 41.6 | 8,292 |
July 16, 2025 | 41.55 | 41.43 | 41.43 | 41.55 | 41.25 | 22,400 |
July 15, 2025 | 41.77 | 41.45 | 41.45 | 41.77 | 41.45 | 7,003 |
July 14, 2025 | 41.48 | 41.6 | 41.6 | 41.61 | 41.48 | 18,310 |
July 11, 2025 | 41.42 | 41.51 | 41.51 | 41.57 | 41.42 | 4,000 |
July 10, 2025 | 41.76 | 41.68 | 41.68 | 41.76 | 41.59 | 10,721 |
July 09, 2025 | 41.58 | 41.66 | 41.66 | 41.66 | 41.56 | 6,400 |
July 08, 2025 | 41.7 | 41.48 | 41.48 | 41.94 | 41.45 | 4,200 |
July 07, 2025 | 41.63 | 41.45 | 41.45 | 41.63 | 41.44 | 7,423 |
July 04, 2025 | 41.6 | 41.59 | 41.59 | 41.6 | 41.52 | 9,724 |
July 03, 2025 | 41.65 | 41.62 | 41.62 | 41.65 | 41.5 | 12,824 |