2.1000
0.0000
(0.00%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 10, 2025 | 2.1200 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 223,800 |
Jan 9, 2025 | 2.0700 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 212,000 |
Jan 8, 2025 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 281,100 |
Jan 7, 2025 | 2.0900 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 248,900 |
Jan 6, 2025 | 2.0900 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 285,600 |
Jan 3, 2025 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 206,100 |
Jan 2, 2025 | 2.0400 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 324,800 |
Dec 31, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 279,900 |
Dec 30, 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 287,500 |
Dec 27, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 217,700 |
Dec 24, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 168,000 |
Dec 23, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 320,100 |
Dec 20, 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 249,300 |
Dec 19, 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 398,200 |
Dec 18, 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 309,600 |
Dec 17, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 469,900 |
Dec 16, 2024 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 329,800 |
Dec 13, 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 692,400 |
Dec 12, 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 224,300 |
Dec 11, 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 193,600 |
Dec 10, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 228,900 |
Dec 9, 2024 | 1.9200 | 1.9900 | 1.9200 | 1.9600 | 1.9600 | 442,200 |
Dec 6, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 306,000 |
Dec 5, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 363,500 |
Dec 4, 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 307,600 |
Dec 3, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 497,700 |
Dec 2, 2024 | 1.9500 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 296,700 |
Nov 29, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 189,100 |
Nov 28, 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 149,100 |
Nov 27, 2024 | 1.9600 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | 279,400 |
Nov 26, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 490,300 |
Nov 25, 2024 | 2.0500 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 656,600 |
Nov 22, 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 215,700 |
Nov 21, 2024 | 2.0500 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 664,100 |
Nov 20, 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0300 | 2.0300 | 674,600 |
Nov 19, 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 348,500 |
Nov 18, 2024 | 1.9200 | 2.0100 | 1.9200 | 1.9900 | 1.9900 | 492,800 |
Nov 15, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 986,100 |
Nov 14, 2024 | 1.8600 | 1.8800 | 1.7800 | 1.8100 | 1.8100 | 298,100 |
Nov 13, 2024 | 1.7600 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 621,200 |
Nov 12, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 223,200 |
Nov 11, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 426,800 |
Nov 8, 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 346,700 |
Nov 7, 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 227,700 |
Nov 6, 2024 | 1.8500 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 915,000 |
Nov 5, 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 459,600 |
Nov 4, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 455,900 |
Nov 1, 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 374,000 |
Oct 31, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 598,400 |
Oct 30, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 305,300 |
Oct 29, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 451,500 |
Oct 28, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 303,000 |
Oct 25, 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 108,700 |
Oct 24, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 144,100 |
Oct 23, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 359,300 |
Oct 22, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 278,600 |
Oct 21, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 439,200 |
Oct 18, 2024 | 1.7900 | 1.9200 | 1.7900 | 1.8900 | 1.8900 | 795,200 |
Oct 17, 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 154,500 |
Oct 16, 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 440,300 |
Oct 15, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | 812,400 |
Oct 11, 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 447,500 |
Oct 10, 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 251,600 |
Oct 9, 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 401,100 |
Oct 8, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 483,500 |
Oct 7, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 185,900 |
Oct 4, 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 171,600 |
Oct 3, 2024 | 1.7900 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 790,300 |
Oct 2, 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 491,600 |
Oct 1, 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 345,700 |
Sep 30, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 359,700 |
Sep 27, 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 279,900 |
Sep 26, 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 564,900 |
Sep 25, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 204,600 |
Sep 24, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | 329,700 |
Sep 23, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 707,800 |
Sep 20, 2024 | 1.8300 | 1.8300 | 1.7100 | 1.7700 | 1.7700 | 12,047,600 |
Sep 19, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 1,000,400 |
Sep 18, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 408,700 |
Sep 17, 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 432,700 |
Sep 16, 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 615,900 |
Sep 13, 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 346,300 |
Sep 12, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 442,500 |
Sep 11, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 273,500 |
Sep 10, 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 658,800 |
Sep 9, 2024 | 0.0340 Dividend | |||||
Sep 9, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 506,000 |
Sep 6, 2024 | 1.9300 | 1.9600 | 1.8600 | 1.8600 | 1.8260 | 630,400 |
Sep 5, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.8653 | 156,500 |
Sep 4, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9100 | 1.8751 | 369,100 |
Sep 3, 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9000 | 1.8653 | 704,100 |
Aug 30, 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0600 | 2.0223 | 694,200 |
Aug 29, 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0223 | 130,700 |
Aug 28, 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0300 | 1.9929 | 225,300 |
Aug 27, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0300 | 1.9929 | 378,500 |
Aug 26, 2024 | 2.1500 | 2.1500 | 2.0700 | 2.0900 | 2.0518 | 277,400 |
Aug 23, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.1100 | 2.0714 | 330,900 |
Aug 22, 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0400 | 2.0027 | 292,700 |
Aug 21, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0125 | 296,100 |
Aug 20, 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0700 | 2.0322 | 219,700 |
Aug 19, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0900 | 2.0518 | 375,400 |
Aug 16, 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1100 | 2.0714 | 202,500 |
Aug 15, 2024 | 2.1500 | 2.1900 | 2.1200 | 2.1200 | 2.0812 | 366,700 |
Aug 14, 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1700 | 2.1303 | 377,500 |
Aug 13, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 2.1303 | 274,000 |
Aug 12, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1700 | 2.1303 | 261,300 |
Aug 9, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 2.0812 | 169,300 |
Aug 8, 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1200 | 2.0812 | 185,800 |
Aug 7, 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1000 | 2.0616 | 322,200 |
Aug 6, 2024 | 2.0400 | 2.1200 | 2.0300 | 2.1000 | 2.0616 | 612,100 |
Aug 2, 2024 | 2.2700 | 2.2900 | 2.1800 | 2.1900 | 2.1500 | 417,900 |
Aug 1, 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3000 | 2.2580 | 252,300 |
Jul 31, 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3600 | 2.3169 | 319,100 |
Jul 30, 2024 | 2.3100 | 2.3300 | 2.2900 | 2.3100 | 2.2678 | 294,500 |
Jul 29, 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3300 | 2.2874 | 336,200 |
Jul 26, 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3800 | 2.3365 | 413,200 |
Jul 25, 2024 | 2.4000 | 2.4100 | 2.3500 | 2.4100 | 2.3659 | 509,500 |
Jul 24, 2024 | 2.4600 | 2.4800 | 2.4100 | 2.4100 | 2.3659 | 646,300 |
Jul 23, 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4800 | 2.4347 | 896,600 |
Jul 22, 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4052 | 831,200 |
Jul 19, 2024 | 2.4100 | 2.5000 | 2.3900 | 2.4700 | 2.4248 | 537,400 |
Jul 18, 2024 | 2.4300 | 2.4700 | 2.4000 | 2.4700 | 2.4248 | 514,600 |
Jul 17, 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4300 | 2.3856 | 305,700 |
Jul 16, 2024 | 2.4300 | 2.4400 | 2.3900 | 2.4300 | 2.3856 | 448,800 |
Jul 15, 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4400 | 2.3954 | 188,400 |
Jul 12, 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4052 | 173,100 |
Jul 11, 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4400 | 2.3954 | 174,300 |
Jul 10, 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4052 | 202,700 |
Jul 9, 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4500 | 2.4052 | 99,600 |
Jul 8, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4445 | 136,500 |
Jul 5, 2024 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.4347 | 180,300 |
Jul 4, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5300 | 2.4838 | 38,100 |
Jul 3, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5132 | 319,000 |
Jul 2, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | 2.5034 | 504,900 |
Jun 28, 2024 | 2.4500 | 2.4700 | 2.4400 | 2.4400 | 2.3954 | 377,300 |
Jun 27, 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4100 | 2.3659 | 235,300 |
Jun 26, 2024 | 2.4500 | 2.4500 | 2.3800 | 2.3900 | 2.3463 | 198,400 |
Jun 25, 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | 2.4052 | 605,100 |
Jun 24, 2024 | 2.4000 | 2.5700 | 2.3900 | 2.5600 | 2.5132 | 927,600 |
Jun 21, 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3200 | 2.2776 | 781,200 |
Jun 20, 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3169 | 266,000 |
Jun 19, 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3300 | 2.2874 | 170,600 |
Jun 18, 2024 | 2.3700 | 2.3900 | 2.3200 | 2.3300 | 2.2874 | 254,900 |
Jun 17, 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3600 | 2.3169 | 346,600 |
Jun 14, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.2776 | 321,800 |
Jun 13, 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3800 | 2.3365 | 460,400 |
Jun 12, 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4600 | 2.4150 | 565,600 |
Jun 11, 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4600 | 2.4150 | 239,900 |
Jun 10, 2024 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | 2.4445 | 392,000 |
Jun 7, 2024 | 2.4900 | 2.5200 | 2.4500 | 2.4600 | 2.4150 | 261,900 |
Jun 6, 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5000 | 2.4543 | 236,900 |
Jun 5, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4800 | 2.4347 | 307,900 |
Jun 4, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4600 | 2.4150 | 631,600 |
Jun 3, 2024 | 2.5600 | 2.5900 | 2.4900 | 2.5300 | 2.4838 | 776,600 |
May 31, 2024 | 2.5100 | 2.6100 | 2.5000 | 2.6100 | 2.5623 | 929,300 |
May 30, 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5100 | 2.4641 | 436,500 |
May 29, 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5000 | 2.4543 | 373,900 |
May 28, 2024 | 2.5000 | 2.5100 | 2.4600 | 2.5100 | 2.4641 | 291,500 |
May 27, 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5000 | 2.4543 | 298,000 |
May 24, 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4300 | 2.3856 | 232,800 |
May 23, 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4100 | 2.3659 | 271,900 |
May 22, 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4100 | 2.3659 | 755,100 |
May 21, 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5000 | 2.4543 | 757,800 |
May 17, 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3900 | 2.3463 | 383,600 |
May 16, 2024 | 2.4100 | 2.4600 | 2.3600 | 2.3600 | 2.3169 | 586,300 |
May 15, 2024 | 2.4300 | 2.4400 | 2.3800 | 2.4000 | 2.3561 | 662,600 |
May 14, 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4400 | 2.3954 | 490,800 |
May 13, 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4100 | 2.3659 | 486,000 |
May 10, 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4400 | 2.3954 | 450,100 |
May 9, 2024 | 2.4100 | 2.4500 | 2.3500 | 2.3600 | 2.3169 | 700,100 |
May 8, 2024 | 2.4400 | 2.5200 | 2.3900 | 2.4000 | 2.3561 | 455,300 |
May 7, 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4052 | 189,300 |
May 6, 2024 | 2.4800 | 2.5200 | 2.4700 | 2.4800 | 2.4347 | 245,300 |
May 3, 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4300 | 2.3856 | 304,600 |
May 2, 2024 | 2.4500 | 2.4800 | 2.4200 | 2.4400 | 2.3954 | 276,100 |
May 1, 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4300 | 2.3856 | 322,300 |
Apr 30, 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | 2.4052 | 438,100 |
Apr 29, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5600 | 2.5132 | 531,400 |
Apr 26, 2024 | 2.4300 | 2.5300 | 2.4300 | 2.5100 | 2.4641 | 402,400 |
Apr 25, 2024 | 2.3300 | 2.4200 | 2.3300 | 2.4100 | 2.3659 | 338,500 |
Apr 24, 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.2874 | 299,500 |
Apr 23, 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3700 | 2.3267 | 335,700 |
Apr 22, 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3200 | 2.2776 | 496,000 |
Apr 19, 2024 | 2.4400 | 2.4600 | 2.3700 | 2.3700 | 2.3267 | 426,300 |
Apr 18, 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4700 | 2.4248 | 215,900 |
Apr 17, 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4700 | 2.4248 | 319,900 |
Apr 16, 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4600 | 2.4150 | 261,900 |
Apr 15, 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.4543 | 331,200 |
Apr 12, 2024 | 2.5500 | 2.5500 | 2.4500 | 2.4500 | 2.4052 | 487,600 |
Apr 11, 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5200 | 2.4739 | 274,500 |
Apr 10, 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5300 | 2.4838 | 282,900 |
Apr 9, 2024 | 2.6000 | 2.6100 | 2.5200 | 2.5400 | 2.4936 | 335,600 |
Apr 8, 2024 | 2.5700 | 2.6000 | 2.5500 | 2.6000 | 2.5525 | 315,700 |
Apr 5, 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5800 | 2.5328 | 568,600 |
Apr 4, 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.4838 | 350,800 |
Apr 3, 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4700 | 2.4248 | 382,900 |
Apr 2, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4400 | 2.3954 | 421,800 |
Apr 1, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3900 | 2.3463 | 214,800 |
Mar 28, 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3600 | 2.3169 | 248,700 |
Mar 27, 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3600 | 2.3169 | 239,600 |
Mar 26, 2024 | 2.3300 | 2.3700 | 2.3200 | 2.3200 | 2.2776 | 351,200 |
Mar 25, 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3000 | 2.2580 | 239,400 |
Mar 22, 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2285 | 167,600 |
Mar 21, 2024 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2481 | 216,700 |
Mar 20, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2383 | 300,800 |
Mar 19, 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2500 | 2.2089 | 699,300 |
Mar 18, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1600 | 2.1205 | 345,800 |
Mar 15, 2024 | 2.0900 | 2.1200 | 2.0900 | 2.0900 | 2.0518 | 290,900 |
Mar 14, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0518 | 390,300 |
Mar 13, 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | 2.0812 | 367,100 |
Mar 12, 2024 | 2.1200 | 2.1400 | 2.0900 | 2.1000 | 2.0616 | 370,800 |
Mar 11, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0900 | 2.0518 | 293,500 |
Mar 8, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0518 | 178,400 |
Mar 7, 2024 | 0.0340 Dividend | |||||
Mar 7, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1009 | 152,400 |
Mar 6, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.0773 | 282,800 |
Mar 5, 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1100 | 2.0387 | 306,400 |
Mar 4, 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.0677 | 310,900 |
Mar 1, 2024 | 2.0900 | 2.1900 | 2.0700 | 2.1900 | 2.1160 | 429,500 |
Feb 29, 2024 | 2.1400 | 2.1400 | 2.0300 | 2.0900 | 2.0193 | 1,040,400 |
Feb 28, 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1300 | 2.0580 | 733,000 |
Feb 27, 2024 | 1.9800 | 2.1000 | 1.9400 | 2.0900 | 2.0193 | 1,644,100 |
Feb 26, 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2800 | 2.2029 | 199,600 |
Feb 23, 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2700 | 2.1933 | 561,300 |
Feb 22, 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2029 | 232,400 |
Feb 21, 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.1933 | 289,000 |
Feb 20, 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2700 | 2.1933 | 283,100 |
Feb 16, 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3200 | 2.2416 | 211,400 |
Feb 15, 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3000 | 2.2222 | 237,000 |
Feb 14, 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2029 | 188,500 |
Feb 13, 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2400 | 2.1643 | 331,800 |
Feb 12, 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.2222 | 851,800 |
Feb 9, 2024 | 2.3300 | 2.3300 | 2.2700 | 2.3000 | 2.2222 | 315,900 |
Feb 8, 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3100 | 2.2319 | 211,600 |
Feb 7, 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3500 | 2.2706 | 1,054,200 |
Feb 6, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4500 | 2.3672 | 322,600 |
Feb 5, 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4600 | 2.3768 | 225,500 |
Feb 2, 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4300 | 2.3479 | 216,600 |
Feb 1, 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5000 | 2.4155 | 183,000 |
Jan 31, 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | 2.4445 | 153,300 |
Jan 30, 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.5121 | 258,800 |
Jan 29, 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5314 | 131,800 |
Jan 26, 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6400 | 2.5508 | 181,500 |
Jan 25, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.5121 | 148,000 |
Jan 24, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5600 | 2.4735 | 204,300 |
Jan 23, 2024 | 2.5700 | 2.6000 | 2.5400 | 2.5400 | 2.4541 | 237,900 |
Jan 22, 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5700 | 2.4831 | 213,200 |
Jan 19, 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.4541 | 138,900 |
Jan 18, 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.4541 | 163,800 |
Jan 17, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5500 | 2.4638 | 273,400 |
Jan 16, 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5700 | 2.4831 | 275,200 |
Jan 15, 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6600 | 2.5701 | 167,700 |
Jan 12, 2024 | 2.6000 | 2.6500 | 2.5700 | 2.6400 | 2.5508 | 426,200 |
Jan 11, 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5600 | 2.4735 | 321,900 |
Jan 10, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | 2.4638 | 761,200 |
Related Tickers
IPCO.TO International Petroleum Corporation
18.80
+2.68%
SEI.V Sintana Energy Inc.
0.9900
-2.94%
TAL.TO PetroTal Corp.
0.6900
+1.47%
SGY.TO Surge Energy Inc.
6.22
+1.47%
HWX.TO Headwater Exploration Inc.
7.43
+1.36%
JOY.TO Journey Energy Inc.
2.1800
+2.35%
TVE.TO Tamarack Valley Energy Ltd.
4.9200
+0.61%
SDE.TO Spartan Delta Corp.
4.0400
+0.75%
PNE.TO Pine Cliff Energy Ltd.
0.9300
-1.06%
VLE.TO Valeura Energy Inc.
7.99
+5.97%