At close: December 13 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 25.39 | 25.74 | 25.12 | 25.72 | 25.72 | 1,857,300 |
| Dec 12, 2024 | 25.39 | 25.65 | 25.11 | 25.39 | 25.39 | 1,658,800 |
| Dec 11, 2024 | 25.01 | 25.52 | 24.86 | 25.47 | 25.47 | 1,450,200 |
| Dec 10, 2024 | 24.64 | 25.09 | 24.55 | 24.87 | 24.87 | 1,872,400 |
| Dec 9, 2024 | 24.57 | 24.85 | 24.45 | 24.61 | 24.61 | 2,967,800 |
| Dec 6, 2024 | 25.09 | 25.18 | 24.27 | 24.40 | 24.40 | 1,700,600 |
| Dec 5, 2024 | 25.08 | 25.34 | 24.89 | 25.14 | 25.14 | 1,403,200 |
| Dec 4, 2024 | 25.20 | 25.27 | 24.54 | 24.90 | 24.90 | 1,635,400 |
| Dec 3, 2024 | 25.42 | 25.59 | 25.04 | 25.20 | 25.20 | 2,400,100 |
| Dec 2, 2024 | 25.88 | 25.94 | 25.14 | 25.26 | 25.26 | 3,536,300 |
| Nov 29, 2024 | 25.84 | 26.08 | 25.65 | 25.81 | 25.81 | 956,100 |
| Nov 28, 2024 | 25.53 | 25.81 | 25.53 | 25.80 | 25.80 | 416,700 |
| Nov 27, 2024 | 25.77 | 25.93 | 25.39 | 25.51 | 25.51 | 1,963,300 |
| Nov 26, 2024 | 26.66 | 26.67 | 25.46 | 25.77 | 25.77 | 2,938,900 |
| Nov 25, 2024 | 26.73 | 27.00 | 26.61 | 26.72 | 26.72 | 3,306,700 |
| Nov 22, 2024 | 26.81 | 26.90 | 26.55 | 26.76 | 26.76 | 1,281,000 |
| Nov 21, 2024 | 26.43 | 27.40 | 26.42 | 26.97 | 26.97 | 2,729,300 |
| Nov 20, 2024 | 25.63 | 26.26 | 25.62 | 26.23 | 26.23 | 1,328,200 |
| Nov 19, 2024 | 25.70 | 25.78 | 25.35 | 25.57 | 25.57 | 890,700 |
| Nov 18, 2024 | 25.55 | 26.08 | 25.53 | 25.84 | 25.84 | 1,938,400 |
| Nov 15, 2024 | 25.59 | 25.74 | 25.27 | 25.45 | 25.45 | 1,325,700 |
| Nov 14, 2024 | 25.25 | 25.77 | 25.20 | 25.71 | 25.71 | 1,972,500 |
| Nov 13, 2024 | 24.84 | 25.27 | 24.52 | 25.12 | 25.12 | 1,714,200 |
| Nov 12, 2024 | 24.95 | 25.35 | 24.57 | 24.78 | 24.78 | 1,481,100 |
| Nov 11, 2024 | 24.90 | 25.57 | 24.69 | 24.95 | 24.95 | 2,441,600 |
| Nov 8, 2024 | 24.96 | 24.96 | 24.33 | 24.86 | 24.86 | 2,262,800 |
| Nov 7, 2024 | 24.82 | 25.33 | 23.95 | 25.06 | 25.06 | 4,359,400 |
| Nov 6, 2024 | 22.51 | 23.29 | 22.50 | 23.08 | 23.08 | 2,697,900 |
| Nov 5, 2024 | 23.20 | 23.23 | 22.77 | 22.91 | 22.91 | 1,491,800 |
| Nov 4, 2024 | 23.27 | 23.61 | 23.11 | 23.13 | 23.13 | 1,378,200 |
| Nov 1, 2024 | 23.28 | 23.53 | 23.01 | 23.16 | 23.16 | 1,189,000 |
| Oct 31, 2024 | 23.59 | 23.61 | 22.89 | 23.06 | 23.06 | 1,611,000 |
| Oct 30, 2024 | 23.40 | 23.65 | 23.27 | 23.62 | 23.62 | 1,354,000 |
| Oct 29, 2024 | 23.46 | 23.66 | 23.10 | 23.30 | 23.30 | 2,304,800 |
| Oct 28, 2024 | 23.27 | 23.64 | 23.15 | 23.59 | 23.59 | 1,392,100 |
| Oct 25, 2024 | 23.75 | 24.26 | 23.71 | 24.02 | 24.02 | 2,061,300 |
| Oct 24, 2024 | 23.16 | 23.73 | 23.15 | 23.71 | 23.71 | 1,653,100 |
| Oct 23, 2024 | 23.30 | 23.34 | 22.92 | 23.09 | 23.09 | 2,139,000 |
| Oct 22, 2024 | 23.20 | 23.46 | 23.04 | 23.33 | 23.33 | 1,291,000 |
| Oct 21, 2024 | 23.01 | 23.40 | 22.90 | 23.17 | 23.17 | 2,829,600 |
| Oct 18, 2024 | 23.15 | 23.19 | 22.65 | 22.87 | 22.87 | 1,438,000 |
| Oct 17, 2024 | 23.14 | 23.45 | 23.14 | 23.25 | 23.25 | 2,832,600 |
| Oct 16, 2024 | 23.83 | 23.88 | 23.08 | 23.14 | 23.14 | 2,567,800 |
| Oct 15, 2024 | 24.00 | 24.02 | 23.66 | 23.81 | 23.81 | 2,167,900 |
| Oct 11, 2024 | 24.89 | 24.98 | 24.74 | 24.79 | 24.79 | 1,374,100 |
| Oct 10, 2024 | 24.51 | 25.24 | 24.39 | 24.92 | 24.92 | 2,219,600 |
| Oct 9, 2024 | 24.40 | 24.61 | 24.23 | 24.41 | 24.41 | 1,508,100 |
| Oct 8, 2024 | 24.95 | 25.04 | 24.35 | 24.53 | 24.53 | 1,765,200 |
| Oct 7, 2024 | 25.24 | 25.53 | 25.10 | 25.33 | 25.33 | 2,738,800 |
| Oct 4, 2024 | 24.65 | 25.24 | 24.65 | 25.10 | 25.10 | 2,742,500 |
| Oct 3, 2024 | 23.65 | 24.62 | 23.57 | 24.49 | 24.49 | 3,051,300 |
| Oct 2, 2024 | 24.01 | 24.22 | 23.34 | 23.60 | 23.60 | 1,938,400 |
| Oct 1, 2024 | 22.68 | 23.79 | 22.48 | 23.64 | 23.64 | 3,139,900 |
| Sep 30, 2024 | 22.49 | 22.90 | 22.44 | 22.86 | 22.86 | 1,570,900 |
| Sep 27, 2024 | 0.17 Dividend | |||||
| Sep 27, 2024 | 21.68 | 22.63 | 21.68 | 22.54 | 22.54 | 4,987,200 |
| Sep 26, 2024 | 22.02 | 22.17 | 21.68 | 21.78 | 21.61 | 2,565,100 |
| Sep 25, 2024 | 22.84 | 22.92 | 22.34 | 22.46 | 22.28 | 2,965,100 |
| Sep 24, 2024 | 23.01 | 23.18 | 22.79 | 22.92 | 22.74 | 2,714,700 |
| Sep 23, 2024 | 22.80 | 23.23 | 22.71 | 22.76 | 22.58 | 2,063,000 |
| Sep 20, 2024 | 22.70 | 23.00 | 22.65 | 22.91 | 22.73 | 5,246,200 |
| Sep 19, 2024 | 22.98 | 23.13 | 22.67 | 23.10 | 22.92 | 1,994,500 |
| Sep 18, 2024 | 23.07 | 23.18 | 22.65 | 22.71 | 22.53 | 2,428,300 |
| Sep 17, 2024 | 23.21 | 23.51 | 23.16 | 23.39 | 23.21 | 3,022,500 |
| Sep 16, 2024 | 23.32 | 23.50 | 22.95 | 23.21 | 23.03 | 2,036,100 |
| Sep 13, 2024 | 22.97 | 23.41 | 22.89 | 23.15 | 22.97 | 1,853,000 |
| Sep 12, 2024 | 22.87 | 23.08 | 22.46 | 22.85 | 22.67 | 2,196,800 |
| Sep 11, 2024 | 22.18 | 22.67 | 21.96 | 22.48 | 22.30 | 1,803,200 |
| Sep 10, 2024 | 22.17 | 22.19 | 21.44 | 22.16 | 21.99 | 3,086,300 |
| Sep 9, 2024 | 22.50 | 22.67 | 22.19 | 22.21 | 22.04 | 2,450,400 |
| Sep 6, 2024 | 22.98 | 23.09 | 22.17 | 22.33 | 22.16 | 5,187,500 |
| Sep 5, 2024 | 23.77 | 23.78 | 22.84 | 22.85 | 22.67 | 3,327,000 |
| Sep 4, 2024 | 23.91 | 24.20 | 23.53 | 23.57 | 23.39 | 1,671,900 |
| Sep 3, 2024 | 24.60 | 24.78 | 23.77 | 23.86 | 23.67 | 1,808,000 |
| Aug 30, 2024 | 24.90 | 24.96 | 24.56 | 24.94 | 24.75 | 1,966,000 |
| Aug 29, 2024 | 25.04 | 25.40 | 25.00 | 25.04 | 24.84 | 1,152,000 |
| Aug 28, 2024 | 25.00 | 25.19 | 24.79 | 24.93 | 24.74 | 1,397,800 |
| Aug 27, 2024 | 25.14 | 25.25 | 24.93 | 25.11 | 24.91 | 1,353,800 |
| Aug 26, 2024 | 25.70 | 25.84 | 25.28 | 25.31 | 25.11 | 1,528,100 |
| Aug 23, 2024 | 25.12 | 25.49 | 25.03 | 25.42 | 25.22 | 845,700 |
| Aug 22, 2024 | 25.17 | 25.32 | 24.83 | 24.93 | 24.74 | 1,152,700 |
| Aug 21, 2024 | 25.00 | 25.34 | 24.95 | 25.13 | 24.93 | 864,700 |
| Aug 20, 2024 | 25.12 | 25.17 | 24.81 | 24.95 | 24.76 | 1,800,000 |
| Aug 19, 2024 | 25.81 | 25.95 | 25.18 | 25.22 | 25.02 | 2,932,200 |
| Aug 16, 2024 | 26.11 | 26.22 | 25.73 | 25.79 | 25.59 | 2,149,900 |
| Aug 15, 2024 | 26.00 | 26.45 | 25.93 | 26.29 | 26.08 | 1,300,500 |
| Aug 14, 2024 | 25.38 | 26.04 | 25.29 | 25.90 | 25.70 | 2,105,800 |
| Aug 13, 2024 | 24.66 | 25.38 | 24.65 | 25.36 | 25.16 | 1,874,600 |
| Aug 12, 2024 | 23.63 | 25.06 | 23.60 | 24.84 | 24.65 | 1,905,300 |
| Aug 9, 2024 | 23.45 | 23.52 | 23.07 | 23.51 | 23.33 | 888,300 |
| Aug 8, 2024 | 23.28 | 23.60 | 23.17 | 23.46 | 23.28 | 969,400 |
| Aug 7, 2024 | 23.40 | 23.51 | 22.92 | 23.00 | 22.82 | 2,014,900 |
| Aug 6, 2024 | 22.40 | 23.24 | 22.21 | 23.19 | 23.01 | 3,276,700 |
| Aug 2, 2024 | 23.05 | 23.36 | 22.65 | 23.00 | 22.82 | 1,884,300 |
| Aug 1, 2024 | 24.00 | 24.00 | 22.91 | 23.39 | 23.21 | 2,247,400 |
| Jul 31, 2024 | 23.24 | 23.94 | 23.21 | 23.89 | 23.70 | 1,520,700 |
| Jul 30, 2024 | 23.11 | 23.30 | 22.90 | 22.96 | 22.78 | 1,786,000 |
| Jul 29, 2024 | 23.45 | 23.51 | 23.01 | 23.20 | 23.02 | 969,900 |
| Jul 26, 2024 | 23.21 | 23.46 | 22.95 | 23.46 | 23.28 | 795,200 |
| Jul 25, 2024 | 23.18 | 23.31 | 22.78 | 23.18 | 23.00 | 1,521,800 |
| Jul 24, 2024 | 23.88 | 24.02 | 23.16 | 23.18 | 23.00 | 2,462,900 |
| Jul 23, 2024 | 23.60 | 23.83 | 23.43 | 23.77 | 23.58 | 1,619,000 |
| Jul 22, 2024 | 23.40 | 23.96 | 23.30 | 23.65 | 23.47 | 3,102,500 |
| Jul 19, 2024 | 23.57 | 23.83 | 23.37 | 23.49 | 23.31 | 999,600 |
| Jul 18, 2024 | 23.50 | 23.81 | 23.38 | 23.70 | 23.52 | 1,812,400 |
| Jul 17, 2024 | 23.81 | 24.13 | 23.47 | 23.52 | 23.34 | 1,599,600 |
| Jul 16, 2024 | 23.87 | 23.95 | 23.42 | 23.75 | 23.56 | 1,416,700 |
| Jul 15, 2024 | 24.05 | 24.11 | 23.76 | 23.95 | 23.76 | 1,080,300 |
| Jul 12, 2024 | 24.16 | 24.18 | 23.74 | 23.88 | 23.69 | 954,700 |
| Jul 11, 2024 | 23.78 | 24.29 | 23.60 | 23.94 | 23.75 | 1,605,300 |
| Jul 10, 2024 | 24.00 | 24.26 | 23.42 | 23.72 | 23.53 | 1,868,200 |
| Jul 9, 2024 | 24.53 | 24.63 | 23.86 | 23.97 | 23.78 | 1,830,300 |
| Jul 8, 2024 | 24.82 | 24.98 | 24.51 | 24.78 | 24.59 | 1,959,000 |
| Jul 5, 2024 | 25.28 | 25.38 | 24.72 | 24.83 | 24.64 | 2,252,900 |
| Jul 4, 2024 | 25.23 | 25.36 | 25.18 | 25.25 | 25.05 | 163,500 |
| Jul 3, 2024 | 25.00 | 25.42 | 25.00 | 25.25 | 25.05 | 813,100 |
| Jul 2, 2024 | 24.68 | 24.99 | 24.59 | 24.95 | 24.76 | 2,790,800 |
| Jun 28, 2024 | 0.17 Dividend | |||||
| Jun 28, 2024 | 24.91 | 24.94 | 24.30 | 24.41 | 24.22 | 1,849,900 |
| Jun 27, 2024 | 24.65 | 24.86 | 24.49 | 24.79 | 24.43 | 916,200 |
| Jun 26, 2024 | 24.71 | 24.99 | 24.44 | 24.50 | 24.14 | 1,296,200 |
| Jun 25, 2024 | 24.75 | 24.97 | 24.55 | 24.65 | 24.29 | 1,871,900 |
| Jun 24, 2024 | 23.90 | 24.86 | 23.89 | 24.85 | 24.49 | 2,575,600 |
| Jun 21, 2024 | 24.59 | 24.60 | 23.45 | 23.86 | 23.51 | 13,596,100 |
| Jun 20, 2024 | 24.11 | 24.46 | 24.03 | 24.18 | 23.83 | 2,981,000 |
| Jun 19, 2024 | 24.12 | 24.31 | 23.99 | 24.15 | 23.80 | 634,100 |
| Jun 18, 2024 | 23.95 | 24.39 | 23.89 | 24.21 | 23.86 | 2,000,600 |
| Jun 17, 2024 | 24.00 | 24.12 | 23.68 | 24.01 | 23.66 | 2,922,500 |
| Jun 14, 2024 | 23.63 | 23.98 | 23.53 | 23.95 | 23.60 | 1,598,600 |
| Jun 13, 2024 | 24.56 | 24.66 | 23.72 | 23.74 | 23.39 | 2,010,000 |
| Jun 12, 2024 | 25.45 | 25.57 | 24.47 | 24.55 | 24.19 | 1,848,900 |
| Jun 11, 2024 | 25.15 | 25.30 | 24.95 | 25.20 | 24.83 | 1,224,100 |
| Jun 10, 2024 | 25.20 | 25.57 | 25.13 | 25.27 | 24.90 | 1,509,200 |
| Jun 7, 2024 | 25.27 | 25.42 | 25.00 | 25.04 | 24.67 | 1,242,800 |
| Jun 6, 2024 | 24.96 | 25.48 | 24.95 | 25.39 | 25.02 | 869,300 |
| Jun 5, 2024 | 24.82 | 25.01 | 24.62 | 24.98 | 24.62 | 1,845,500 |
| Jun 4, 2024 | 24.79 | 24.84 | 24.51 | 24.72 | 24.36 | 2,698,600 |
| Jun 3, 2024 | 25.75 | 25.80 | 24.60 | 25.09 | 24.72 | 2,550,800 |
| May 31, 2024 | 25.65 | 25.85 | 25.50 | 25.79 | 25.41 | 6,553,400 |
| May 30, 2024 | 25.02 | 25.67 | 25.02 | 25.64 | 25.27 | 1,397,100 |
| May 29, 2024 | 25.60 | 25.72 | 25.05 | 25.19 | 24.82 | 1,576,100 |
| May 28, 2024 | 24.98 | 25.58 | 24.98 | 25.52 | 25.15 | 1,988,800 |
| May 27, 2024 | 25.15 | 25.27 | 25.04 | 25.17 | 24.80 | 408,000 |
| May 24, 2024 | 25.20 | 25.30 | 24.98 | 25.05 | 24.68 | 1,357,800 |
| May 23, 2024 | 25.51 | 25.67 | 24.97 | 25.06 | 24.69 | 1,567,300 |
| May 22, 2024 | 25.49 | 25.75 | 25.01 | 25.44 | 25.07 | 1,393,400 |
| May 21, 2024 | 25.55 | 25.96 | 25.53 | 25.71 | 25.33 | 1,805,100 |
| May 17, 2024 | 25.50 | 25.86 | 25.46 | 25.75 | 25.37 | 1,106,800 |
| May 16, 2024 | 25.60 | 25.68 | 25.27 | 25.44 | 25.07 | 890,500 |
| May 15, 2024 | 25.12 | 25.76 | 24.82 | 25.59 | 25.22 | 1,575,900 |
| May 14, 2024 | 25.54 | 25.68 | 24.86 | 25.20 | 24.83 | 2,305,500 |
| May 13, 2024 | 25.60 | 25.95 | 25.50 | 25.66 | 25.29 | 6,884,300 |
| May 10, 2024 | 25.89 | 26.07 | 25.31 | 25.51 | 25.14 | 3,230,300 |
| May 9, 2024 | 25.67 | 25.93 | 25.56 | 25.85 | 25.47 | 1,358,400 |
| May 8, 2024 | 25.17 | 25.74 | 25.00 | 25.72 | 25.34 | 1,141,900 |
| May 7, 2024 | 25.42 | 25.89 | 25.33 | 25.40 | 25.03 | 1,136,200 |
| May 6, 2024 | 24.79 | 25.53 | 24.79 | 25.45 | 25.08 | 2,175,500 |
| May 3, 2024 | 24.86 | 25.15 | 24.26 | 24.62 | 24.26 | 1,639,100 |
| May 2, 2024 | 24.56 | 24.92 | 24.50 | 24.85 | 24.49 | 1,708,000 |
| May 1, 2024 | 24.76 | 24.95 | 24.20 | 24.43 | 24.07 | 5,332,400 |
| Apr 30, 2024 | 25.84 | 25.84 | 24.92 | 24.93 | 24.57 | 2,115,600 |
| Apr 29, 2024 | 25.67 | 25.99 | 25.47 | 25.97 | 25.59 | 961,800 |
| Apr 26, 2024 | 25.74 | 25.95 | 25.58 | 25.73 | 25.35 | 1,970,500 |
| Apr 25, 2024 | 25.14 | 25.90 | 24.95 | 25.82 | 25.44 | 2,083,500 |
| Apr 24, 2024 | 25.13 | 25.31 | 25.03 | 25.23 | 24.86 | 1,081,200 |
| Apr 23, 2024 | 24.81 | 25.39 | 24.72 | 25.29 | 24.92 | 2,514,300 |
| Apr 22, 2024 | 24.85 | 25.09 | 24.50 | 24.94 | 24.58 | 2,240,800 |
| Apr 19, 2024 | 25.03 | 25.33 | 24.75 | 24.97 | 24.61 | 1,504,400 |
| Apr 18, 2024 | 25.11 | 25.28 | 24.79 | 24.97 | 24.61 | 2,112,200 |
| Apr 17, 2024 | 25.19 | 25.60 | 24.79 | 25.07 | 24.70 | 2,214,200 |
| Apr 16, 2024 | 25.00 | 25.54 | 24.95 | 25.46 | 25.09 | 1,721,000 |
| Apr 15, 2024 | 25.40 | 25.48 | 25.01 | 25.19 | 24.82 | 1,460,700 |
| Apr 12, 2024 | 26.11 | 26.15 | 25.42 | 25.55 | 25.18 | 1,299,200 |
| Apr 11, 2024 | 26.09 | 26.15 | 25.68 | 25.74 | 25.36 | 2,462,400 |
| Apr 10, 2024 | 25.44 | 26.17 | 25.42 | 26.14 | 25.76 | 7,660,700 |
| Apr 9, 2024 | 25.66 | 25.74 | 25.25 | 25.42 | 25.05 | 2,613,600 |
| Apr 8, 2024 | 25.84 | 26.04 | 25.68 | 25.71 | 25.33 | 1,540,800 |
| Apr 5, 2024 | 25.24 | 26.03 | 25.16 | 25.98 | 25.60 | 3,900,200 |
| Apr 4, 2024 | 24.91 | 25.35 | 24.67 | 25.33 | 24.96 | 1,511,800 |
| Apr 3, 2024 | 24.49 | 24.96 | 24.35 | 24.91 | 24.55 | 1,289,500 |
| Apr 2, 2024 | 24.50 | 24.81 | 24.22 | 24.37 | 24.01 | 1,313,600 |
| Apr 1, 2024 | 24.15 | 24.60 | 23.97 | 24.41 | 24.05 | 1,526,600 |
| Mar 28, 2024 | 24.08 | 24.31 | 23.80 | 24.15 | 23.80 | 1,625,800 |
| Mar 27, 2024 | 0.17 Dividend | |||||
| Mar 27, 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 23.64 | 1,320,800 |
| Mar 26, 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 23.09 | 2,474,100 |
| Mar 25, 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 23.26 | 2,500,000 |
| Mar 22, 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 23.07 | 1,802,600 |
| Mar 21, 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 22.91 | 1,342,100 |
| Mar 20, 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 23.24 | 1,587,500 |
| Mar 19, 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 23.27 | 2,352,900 |
| Mar 18, 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 23.16 | 940,700 |
| Mar 15, 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 22.82 | 2,438,400 |
| Mar 14, 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 22.61 | 1,088,700 |
| Mar 13, 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 22.66 | 1,736,400 |
| Mar 12, 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 22.32 | 1,118,000 |
| Mar 11, 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 22.37 | 1,802,300 |
| Mar 8, 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 22.93 | 1,880,100 |
| Mar 7, 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 22.93 | 1,315,700 |
| Mar 6, 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 23.07 | 1,907,200 |
| Mar 5, 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 23.26 | 1,452,000 |
| Mar 4, 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 22.96 | 1,272,400 |
| Mar 1, 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 22.89 | 1,119,300 |
| Feb 29, 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 22.63 | 4,057,000 |
| Feb 28, 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 22.81 | 1,381,500 |
| Feb 27, 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 22.68 | 2,341,700 |
| Feb 26, 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 22.32 | 1,409,200 |
| Feb 23, 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 22.18 | 976,300 |
| Feb 22, 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 22.32 | 1,170,300 |
| Feb 21, 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 22.48 | 2,145,500 |
| Feb 20, 2024 | 22.24 | 22.50 | 21.95 | 21.99 | 21.51 | 1,190,200 |
| Feb 16, 2024 | 22.20 | 22.44 | 21.85 | 22.40 | 21.91 | 1,308,100 |
| Feb 15, 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 21.60 | 2,165,900 |
| Feb 14, 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 20.92 | 1,401,200 |
| Feb 13, 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 20.99 | 1,849,600 |
| Feb 12, 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 21.43 | 2,794,800 |
| Feb 9, 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 20.85 | 2,427,200 |
| Feb 8, 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 20.05 | 1,521,400 |
| Feb 7, 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 19.72 | 2,067,000 |
| Feb 6, 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 19.64 | 888,900 |
| Feb 5, 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 19.75 | 1,483,400 |
| Feb 2, 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 19.91 | 1,164,400 |
| Feb 1, 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 20.32 | 2,580,600 |
| Jan 31, 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 20.43 | 1,618,200 |
| Jan 30, 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 20.67 | 1,285,900 |
| Jan 29, 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 20.72 | 1,444,200 |
| Jan 26, 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 21.04 | 1,096,000 |
| Jan 25, 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 21.19 | 1,375,400 |
| Jan 24, 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 20.89 | 2,728,300 |
| Jan 23, 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 20.27 | 1,818,100 |
| Jan 22, 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 19.74 | 2,927,700 |
| Jan 19, 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 20.06 | 2,141,100 |
| Jan 18, 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 20.10 | 2,513,700 |
| Jan 17, 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 20.18 | 2,669,700 |
| Jan 16, 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 20.61 | 2,855,600 |
| Jan 15, 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 21.95 | 1,113,900 |
| Jan 12, 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 21.34 | 2,469,800 |
| Jan 11, 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 20.70 | 2,325,300 |
| Jan 10, 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 20.09 | 2,851,900 |
| Jan 9, 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 19.89 | 1,537,400 |
| Jan 8, 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 19.70 | 1,839,700 |
| Jan 5, 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 19.97 | 1,032,800 |
| Jan 4, 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 19.79 | 1,775,300 |
| Jan 3, 2024 | 19.58 | 20.18 | 19.45 | 20.09 | 19.65 | 2,292,000 |
| Jan 2, 2024 | 19.85 | 19.93 | 19.47 | 19.59 | 19.16 | 1,368,600 |
| Dec 29, 2023 | 19.76 | 19.83 | 19.58 | 19.67 | 19.24 | 1,879,900 |
| Dec 28, 2023 | 0.17 Dividend | |||||
| Dec 28, 2023 | 20.07 | 20.07 | 19.57 | 19.70 | 19.27 | 1,246,900 |
| Dec 27, 2023 | 19.74 | 20.15 | 19.65 | 19.90 | 19.30 | 1,952,600 |
| Dec 22, 2023 | 19.70 | 20.04 | 19.61 | 19.66 | 19.07 | 2,511,000 |
| Dec 21, 2023 | 19.49 | 19.70 | 19.42 | 19.69 | 19.10 | 3,823,600 |
| Dec 20, 2023 | 19.76 | 19.85 | 19.38 | 19.40 | 18.82 | 2,214,800 |
| Dec 19, 2023 | 19.31 | 19.82 | 19.31 | 19.72 | 19.13 | 2,181,900 |
| Dec 18, 2023 | 19.40 | 19.60 | 19.34 | 19.41 | 18.83 | 2,704,000 |
| Dec 15, 2023 | 19.79 | 19.80 | 19.08 | 19.17 | 18.59 | 3,514,800 |
| Dec 14, 2023 | 20.09 | 20.19 | 19.57 | 19.72 | 19.13 | 2,273,400 |
| Dec 13, 2023 | 19.16 | 19.74 | 19.02 | 19.74 | 19.15 | 3,243,900 |
Related Tickers
TOU.TO Tourmaline Oil Corp.
63.39
-1.00%
TVE.TO Tamarack Valley Energy Ltd.
4.3900
-0.68%
MEG.TO MEG Energy Corp.
23.73
-0.29%
WCP.TO Whitecap Resources Inc.
9.79
-0.81%
VRN.TO Veren Inc.
6.93
-0.65%
PEY.TO Peyto Exploration & Development Corp.
16.19
-0.92%
FRU.TO Freehold Royalties Ltd.
13.06
+0.15%
BTE.TO Baytex Energy Corp.
3.5700
-0.21%
ATH.TO Athabasca Oil Corporation
4.9700
-0.40%
CNQ.TO Canadian Natural Resources Limited
44.78
+0.73%