5.49
-0.33
(-5.67%)
At close: 4:00:01 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 5.69 | 5.69 | 5.42 | 5.49 | 5.49 | 1,262,867 |
| Apr 9, 2025 | 5.35 | 5.91 | 5.16 | 5.82 | 5.82 | 1,616,800 |
| Apr 8, 2025 | 6.03 | 6.06 | 5.44 | 5.52 | 5.52 | 1,307,100 |
| Apr 7, 2025 | 5.70 | 6.00 | 5.57 | 5.89 | 5.89 | 1,940,700 |
| Apr 4, 2025 | 6.21 | 6.32 | 5.88 | 6.02 | 6.02 | 2,054,800 |
| Apr 3, 2025 | 6.58 | 6.84 | 6.54 | 6.58 | 6.58 | 1,537,000 |
| Apr 2, 2025 | 6.73 | 6.95 | 6.70 | 6.88 | 6.88 | 1,061,700 |
| Apr 1, 2025 | 6.62 | 6.84 | 6.58 | 6.82 | 6.82 | 1,695,000 |
| Mar 31, 2025 | 6.60 | 6.74 | 6.52 | 6.68 | 6.68 | 1,005,200 |
| Mar 28, 2025 | 6.68 | 6.71 | 6.60 | 6.65 | 6.65 | 1,653,600 |
| Mar 27, 2025 | 6.65 | 6.75 | 6.57 | 6.67 | 6.67 | 1,400,000 |
| Mar 26, 2025 | 6.79 | 6.83 | 6.65 | 6.67 | 6.67 | 1,322,800 |
| Mar 25, 2025 | 6.50 | 6.79 | 6.46 | 6.78 | 6.78 | 2,432,600 |
| Mar 24, 2025 | 6.34 | 6.49 | 6.34 | 6.45 | 6.45 | 1,548,400 |
| Mar 21, 2025 | 6.24 | 6.34 | 6.22 | 6.33 | 6.33 | 10,049,000 |
| Mar 20, 2025 | 6.22 | 6.35 | 6.20 | 6.27 | 6.27 | 1,438,100 |
| Mar 19, 2025 | 5.89 | 6.31 | 5.89 | 6.27 | 6.27 | 2,847,000 |
| Mar 18, 2025 | 5.83 | 5.96 | 5.82 | 5.92 | 5.92 | 682,200 |
| Mar 17, 2025 | 5.74 | 6.01 | 5.71 | 5.84 | 5.84 | 2,183,700 |
| Mar 14, 2025 | 0.03 Dividend | |||||
| Mar 14, 2025 | 5.81 | 5.81 | 5.69 | 5.74 | 5.74 | 795,900 |
| Mar 13, 2025 | 5.63 | 6.05 | 5.56 | 5.73 | 5.70 | 3,597,600 |
| Mar 12, 2025 | 5.10 | 5.31 | 5.04 | 5.30 | 5.27 | 1,836,800 |
| Mar 11, 2025 | 5.00 | 5.13 | 4.93 | 5.07 | 5.04 | 2,155,900 |
| Mar 10, 2025 | 5.20 | 5.23 | 4.89 | 4.93 | 4.90 | 3,707,800 |
| Mar 7, 2025 | 5.26 | 5.38 | 5.19 | 5.20 | 5.17 | 1,752,800 |
| Mar 6, 2025 | 5.35 | 5.40 | 5.20 | 5.21 | 5.18 | 1,617,500 |
| Mar 5, 2025 | 5.28 | 5.49 | 5.28 | 5.39 | 5.36 | 1,219,200 |
| Mar 4, 2025 | 5.34 | 5.52 | 5.17 | 5.47 | 5.44 | 1,300,900 |
| Mar 3, 2025 | 5.54 | 5.61 | 5.34 | 5.37 | 5.34 | 1,292,800 |
| Feb 28, 2025 | 5.48 | 5.55 | 5.39 | 5.54 | 5.51 | 2,115,600 |
| Feb 27, 2025 | 5.52 | 5.61 | 5.46 | 5.52 | 5.49 | 2,290,300 |
| Feb 26, 2025 | 5.55 | 5.57 | 5.47 | 5.51 | 5.48 | 732,500 |
| Feb 25, 2025 | 5.77 | 5.77 | 5.54 | 5.55 | 5.52 | 1,519,700 |
| Feb 24, 2025 | 5.82 | 5.88 | 5.69 | 5.81 | 5.78 | 1,506,900 |
| Feb 21, 2025 | 5.98 | 5.98 | 5.82 | 5.84 | 5.81 | 1,112,100 |
| Feb 20, 2025 | 6.00 | 6.06 | 5.86 | 5.98 | 5.95 | 701,500 |
| Feb 19, 2025 | 5.99 | 6.12 | 5.97 | 6.05 | 6.02 | 1,169,800 |
| Feb 18, 2025 | 5.77 | 6.04 | 5.70 | 5.96 | 5.93 | 2,044,700 |
| Feb 14, 2025 | 5.90 | 5.95 | 5.76 | 5.79 | 5.76 | 774,300 |
| Feb 13, 2025 | 5.78 | 5.96 | 5.73 | 5.90 | 5.87 | 1,352,900 |
| Feb 12, 2025 | 5.80 | 5.82 | 5.70 | 5.71 | 5.68 | 757,200 |
| Feb 11, 2025 | 5.81 | 5.90 | 5.76 | 5.83 | 5.80 | 836,200 |
| Feb 10, 2025 | 5.82 | 5.90 | 5.78 | 5.84 | 5.81 | 585,800 |
| Feb 7, 2025 | 5.67 | 5.83 | 5.66 | 5.74 | 5.71 | 609,600 |
| Feb 6, 2025 | 5.80 | 5.84 | 5.68 | 5.69 | 5.66 | 609,200 |
| Feb 5, 2025 | 5.70 | 5.81 | 5.68 | 5.77 | 5.74 | 712,500 |
| Feb 4, 2025 | 5.72 | 5.80 | 5.64 | 5.72 | 5.69 | 1,054,300 |
| Feb 3, 2025 | 5.46 | 5.80 | 5.41 | 5.77 | 5.74 | 1,005,900 |
| Jan 31, 2025 | 5.93 | 5.93 | 5.70 | 5.71 | 5.68 | 952,800 |
| Jan 30, 2025 | 5.87 | 6.00 | 5.85 | 5.95 | 5.92 | 741,500 |
| Jan 29, 2025 | 5.81 | 5.88 | 5.78 | 5.85 | 5.82 | 760,500 |
| Jan 28, 2025 | 5.98 | 5.98 | 5.84 | 5.85 | 5.82 | 865,500 |
| Jan 27, 2025 | 6.00 | 6.04 | 5.86 | 5.92 | 5.89 | 1,134,300 |
| Jan 24, 2025 | 6.07 | 6.11 | 5.99 | 6.10 | 6.07 | 1,924,800 |
| Jan 23, 2025 | 5.72 | 6.36 | 5.70 | 6.08 | 6.05 | 4,900,900 |
| Jan 22, 2025 | 5.94 | 5.97 | 5.81 | 5.82 | 5.79 | 909,700 |
| Jan 21, 2025 | 5.88 | 5.98 | 5.79 | 5.95 | 5.92 | 737,400 |
| Jan 20, 2025 | 5.81 | 5.98 | 5.76 | 5.97 | 5.94 | 637,700 |
| Jan 17, 2025 | 5.71 | 5.80 | 5.64 | 5.79 | 5.76 | 1,185,200 |
| Jan 16, 2025 | 5.74 | 5.74 | 5.45 | 5.60 | 5.57 | 1,397,700 |
| Jan 15, 2025 | 5.93 | 5.96 | 5.75 | 5.79 | 5.76 | 936,200 |
| Jan 14, 2025 | 5.80 | 5.95 | 5.75 | 5.89 | 5.86 | 677,500 |
| Jan 13, 2025 | 6.02 | 6.06 | 5.85 | 5.85 | 5.82 | 741,200 |
| Jan 10, 2025 | 5.97 | 6.05 | 5.94 | 6.00 | 5.97 | 915,800 |
| Jan 9, 2025 | 5.80 | 5.94 | 5.79 | 5.90 | 5.87 | 520,300 |
| Jan 8, 2025 | 5.70 | 5.86 | 5.68 | 5.85 | 5.82 | 1,464,100 |
| Jan 7, 2025 | 5.63 | 5.74 | 5.61 | 5.70 | 5.67 | 675,100 |
| Jan 6, 2025 | 5.62 | 5.69 | 5.59 | 5.62 | 5.59 | 739,000 |
| Jan 3, 2025 | 5.56 | 5.58 | 5.47 | 5.54 | 5.51 | 1,119,900 |
| Jan 2, 2025 | 5.50 | 5.57 | 5.45 | 5.52 | 5.49 | 852,100 |
| Dec 31, 2024 | 5.33 | 5.45 | 5.27 | 5.42 | 5.39 | 803,200 |
| Dec 30, 2024 | 5.12 | 5.35 | 5.10 | 5.32 | 5.29 | 1,321,200 |
| Dec 27, 2024 | 5.00 | 5.13 | 4.97 | 5.04 | 5.01 | 890,000 |
| Dec 24, 2024 | 5.03 | 5.08 | 5.00 | 5.03 | 5.00 | 461,300 |
| Dec 23, 2024 | 4.71 | 5.11 | 4.71 | 5.04 | 5.01 | 3,202,500 |
| Dec 20, 2024 | 4.67 | 4.78 | 4.67 | 4.71 | 4.69 | 2,739,800 |
| Dec 19, 2024 | 4.56 | 4.76 | 4.54 | 4.70 | 4.68 | 1,364,700 |
| Dec 18, 2024 | 4.60 | 4.64 | 4.53 | 4.54 | 4.52 | 1,380,700 |
| Dec 17, 2024 | 4.63 | 4.64 | 4.54 | 4.58 | 4.56 | 1,511,600 |
| Dec 16, 2024 | 4.80 | 4.82 | 4.65 | 4.68 | 4.66 | 1,215,200 |
| Dec 13, 2024 | 0.10 Dividend | |||||
| Dec 13, 2024 | 5.00 | 5.01 | 4.82 | 4.85 | 4.82 | 1,387,100 |
| Dec 12, 2024 | 5.09 | 5.10 | 5.00 | 5.06 | 4.93 | 1,788,100 |
| Dec 11, 2024 | 5.07 | 5.13 | 5.04 | 5.10 | 4.97 | 1,322,000 |
| Dec 10, 2024 | 5.10 | 5.10 | 5.00 | 5.03 | 4.90 | 692,300 |
| Dec 9, 2024 | 5.05 | 5.16 | 5.04 | 5.05 | 4.92 | 1,285,200 |
| Dec 6, 2024 | 5.05 | 5.05 | 4.89 | 5.01 | 4.89 | 836,000 |
| Dec 5, 2024 | 5.05 | 5.09 | 5.01 | 5.03 | 4.90 | 987,800 |
| Dec 4, 2024 | 5.08 | 5.10 | 4.93 | 5.06 | 4.93 | 1,870,900 |
| Dec 3, 2024 | 5.21 | 5.25 | 5.07 | 5.11 | 4.98 | 1,035,900 |
| Dec 2, 2024 | 5.29 | 5.31 | 5.15 | 5.20 | 5.07 | 596,000 |
| Nov 29, 2024 | 5.28 | 5.33 | 5.27 | 5.29 | 5.16 | 533,300 |
| Nov 28, 2024 | 5.17 | 5.27 | 5.16 | 5.25 | 5.12 | 411,400 |
| Nov 27, 2024 | 5.24 | 5.29 | 5.17 | 5.21 | 5.08 | 1,682,900 |
| Nov 26, 2024 | 5.40 | 5.40 | 5.19 | 5.25 | 5.12 | 1,791,100 |
| Nov 25, 2024 | 5.46 | 5.50 | 5.38 | 5.42 | 5.29 | 1,700,700 |
| Nov 22, 2024 | 5.49 | 5.54 | 5.40 | 5.42 | 5.29 | 1,434,900 |
| Nov 21, 2024 | 5.42 | 5.58 | 5.32 | 5.52 | 5.38 | 2,144,000 |
| Nov 20, 2024 | 5.00 | 5.32 | 5.00 | 5.31 | 5.18 | 2,561,100 |
| Nov 19, 2024 | 5.06 | 5.18 | 4.97 | 5.00 | 4.88 | 1,573,400 |
| Nov 18, 2024 | 4.98 | 5.14 | 4.94 | 5.09 | 4.96 | 2,440,500 |
| Nov 15, 2024 | 5.05 | 5.08 | 4.84 | 4.94 | 4.82 | 2,539,000 |
| Nov 14, 2024 | 5.13 | 5.20 | 5.04 | 5.13 | 5.00 | 933,500 |
| Nov 13, 2024 | 5.14 | 5.14 | 4.99 | 5.11 | 4.98 | 829,100 |
| Nov 12, 2024 | 5.19 | 5.23 | 5.12 | 5.13 | 5.00 | 559,400 |
| Nov 11, 2024 | 5.05 | 5.20 | 4.98 | 5.16 | 5.03 | 864,500 |
| Nov 8, 2024 | 5.14 | 5.14 | 4.98 | 5.05 | 4.92 | 1,310,000 |
| Nov 7, 2024 | 5.15 | 5.19 | 5.10 | 5.17 | 5.04 | 656,700 |
| Nov 6, 2024 | 5.08 | 5.18 | 5.08 | 5.14 | 5.01 | 365,600 |
| Nov 5, 2024 | 5.18 | 5.19 | 5.06 | 5.11 | 4.98 | 1,028,500 |
| Nov 4, 2024 | 5.11 | 5.24 | 5.11 | 5.17 | 5.04 | 590,800 |
| Nov 1, 2024 | 5.27 | 5.28 | 5.06 | 5.11 | 4.98 | 582,900 |
| Oct 31, 2024 | 5.31 | 5.31 | 5.14 | 5.19 | 5.06 | 1,022,800 |
| Oct 30, 2024 | 5.29 | 5.34 | 5.23 | 5.29 | 5.16 | 458,100 |
| Oct 29, 2024 | 5.25 | 5.31 | 5.24 | 5.29 | 5.16 | 732,600 |
| Oct 28, 2024 | 5.22 | 5.33 | 5.17 | 5.29 | 5.16 | 1,392,400 |
| Oct 25, 2024 | 5.36 | 5.44 | 5.34 | 5.38 | 5.25 | 687,000 |
| Oct 24, 2024 | 5.29 | 5.36 | 5.22 | 5.35 | 5.22 | 1,436,300 |
| Oct 23, 2024 | 5.40 | 5.41 | 5.24 | 5.29 | 5.16 | 1,181,200 |
| Oct 22, 2024 | 5.52 | 5.52 | 5.42 | 5.45 | 5.31 | 1,760,100 |
| Oct 21, 2024 | 5.56 | 5.63 | 5.49 | 5.52 | 5.38 | 1,069,200 |
| Oct 18, 2024 | 5.52 | 5.55 | 5.43 | 5.53 | 5.39 | 1,378,400 |
| Oct 17, 2024 | 5.40 | 5.55 | 5.40 | 5.53 | 5.39 | 790,500 |
| Oct 16, 2024 | 5.43 | 5.50 | 5.39 | 5.41 | 5.28 | 1,107,400 |
| Oct 15, 2024 | 5.58 | 5.59 | 5.41 | 5.42 | 5.29 | 1,917,400 |
| Oct 11, 2024 | 5.64 | 5.71 | 5.58 | 5.71 | 5.57 | 1,027,900 |
| Oct 10, 2024 | 5.66 | 5.70 | 5.59 | 5.67 | 5.53 | 799,300 |
| Oct 9, 2024 | 5.64 | 5.69 | 5.62 | 5.64 | 5.50 | 651,900 |
| Oct 8, 2024 | 5.87 | 5.87 | 5.65 | 5.69 | 5.55 | 1,776,900 |
| Oct 7, 2024 | 5.95 | 6.03 | 5.91 | 5.95 | 5.80 | 1,009,200 |
| Oct 4, 2024 | 6.00 | 6.03 | 5.89 | 5.91 | 5.76 | 1,293,800 |
| Oct 3, 2024 | 5.76 | 6.00 | 5.73 | 5.97 | 5.82 | 1,509,000 |
| Oct 2, 2024 | 5.85 | 5.89 | 5.68 | 5.75 | 5.61 | 707,800 |
| Oct 1, 2024 | 5.67 | 5.80 | 5.63 | 5.78 | 5.64 | 1,283,000 |
| Sep 30, 2024 | 5.63 | 5.91 | 5.51 | 5.70 | 5.56 | 2,585,700 |
| Sep 27, 2024 | 5.48 | 5.56 | 5.46 | 5.55 | 5.41 | 1,024,500 |
| Sep 26, 2024 | 5.53 | 5.55 | 5.42 | 5.43 | 5.29 | 1,921,000 |
| Sep 25, 2024 | 5.68 | 5.70 | 5.49 | 5.51 | 5.37 | 1,490,100 |
| Sep 24, 2024 | 5.79 | 5.83 | 5.68 | 5.69 | 5.55 | 1,072,400 |
| Sep 23, 2024 | 5.57 | 5.79 | 5.57 | 5.71 | 5.57 | 4,555,500 |
| Sep 20, 2024 | 5.59 | 5.61 | 5.54 | 5.58 | 5.44 | 1,739,700 |
| Sep 19, 2024 | 5.60 | 5.67 | 5.57 | 5.60 | 5.46 | 573,700 |
| Sep 18, 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.40 | 885,100 |
| Sep 17, 2024 | 5.55 | 5.67 | 5.52 | 5.65 | 5.51 | 947,800 |
| Sep 16, 2024 | 5.58 | 5.58 | 5.49 | 5.54 | 5.40 | 939,100 |
| Sep 13, 2024 | 0.10 Dividend | |||||
| Sep 13, 2024 | 5.74 | 5.74 | 5.52 | 5.56 | 5.42 | 714,900 |
| Sep 12, 2024 | 5.67 | 5.80 | 5.65 | 5.78 | 5.54 | 777,800 |
| Sep 11, 2024 | 5.60 | 5.69 | 5.45 | 5.64 | 5.40 | 979,100 |
| Sep 10, 2024 | 5.59 | 5.59 | 5.41 | 5.56 | 5.33 | 1,055,700 |
| Sep 9, 2024 | 5.67 | 5.69 | 5.56 | 5.58 | 5.35 | 1,204,500 |
| Sep 6, 2024 | 5.67 | 5.73 | 5.56 | 5.63 | 5.39 | 530,200 |
| Sep 5, 2024 | 5.73 | 5.75 | 5.62 | 5.64 | 5.40 | 760,300 |
| Sep 4, 2024 | 5.66 | 5.75 | 5.62 | 5.63 | 5.39 | 1,614,300 |
| Sep 3, 2024 | 5.80 | 5.81 | 5.61 | 5.66 | 5.42 | 1,101,100 |
| Aug 30, 2024 | 5.90 | 5.90 | 5.82 | 5.89 | 5.64 | 798,700 |
| Aug 29, 2024 | 5.97 | 5.98 | 5.85 | 5.96 | 5.71 | 805,500 |
| Aug 28, 2024 | 5.93 | 5.97 | 5.85 | 5.94 | 5.69 | 1,276,500 |
| Aug 27, 2024 | 6.12 | 6.12 | 5.91 | 5.97 | 5.72 | 1,153,700 |
| Aug 26, 2024 | 6.24 | 6.24 | 6.12 | 6.15 | 5.89 | 1,055,000 |
| Aug 23, 2024 | 6.12 | 6.19 | 6.10 | 6.17 | 5.91 | 851,600 |
| Aug 22, 2024 | 6.16 | 6.18 | 6.05 | 6.08 | 5.83 | 383,100 |
| Aug 21, 2024 | 6.08 | 6.20 | 6.08 | 6.16 | 5.90 | 794,800 |
| Aug 20, 2024 | 6.12 | 6.16 | 6.04 | 6.08 | 5.83 | 782,800 |
| Aug 19, 2024 | 6.19 | 6.30 | 6.10 | 6.12 | 5.86 | 1,442,400 |
| Aug 16, 2024 | 6.21 | 6.28 | 6.16 | 6.17 | 5.91 | 696,800 |
| Aug 15, 2024 | 6.28 | 6.43 | 6.15 | 6.30 | 6.04 | 1,538,700 |
| Aug 14, 2024 | 6.11 | 6.28 | 6.07 | 6.18 | 5.92 | 969,700 |
| Aug 13, 2024 | 5.92 | 6.14 | 5.92 | 6.10 | 5.85 | 901,000 |
| Aug 12, 2024 | 5.65 | 5.99 | 5.65 | 5.96 | 5.71 | 976,400 |
| Aug 9, 2024 | 5.69 | 5.70 | 5.55 | 5.62 | 5.39 | 604,200 |
| Aug 8, 2024 | 5.62 | 5.71 | 5.58 | 5.68 | 5.44 | 632,200 |
| Aug 7, 2024 | 5.70 | 5.74 | 5.54 | 5.56 | 5.33 | 837,600 |
| Aug 6, 2024 | 5.58 | 5.65 | 5.52 | 5.59 | 5.36 | 1,391,700 |
| Aug 2, 2024 | 5.73 | 5.73 | 5.56 | 5.62 | 5.39 | 1,181,900 |
| Aug 1, 2024 | 5.99 | 6.00 | 5.75 | 5.83 | 5.59 | 1,054,700 |
| Jul 31, 2024 | 5.94 | 6.02 | 5.90 | 5.99 | 5.74 | 751,700 |
| Jul 30, 2024 | 5.83 | 5.89 | 5.80 | 5.88 | 5.63 | 584,000 |
| Jul 29, 2024 | 5.96 | 5.98 | 5.79 | 5.85 | 5.61 | 1,267,000 |
| Jul 26, 2024 | 6.04 | 6.04 | 5.89 | 5.95 | 5.70 | 836,400 |
| Jul 25, 2024 | 6.02 | 6.06 | 5.91 | 6.03 | 5.78 | 572,900 |
| Jul 24, 2024 | 6.16 | 6.23 | 6.02 | 6.04 | 5.79 | 670,500 |
| Jul 23, 2024 | 6.19 | 6.19 | 6.06 | 6.13 | 5.87 | 420,200 |
| Jul 22, 2024 | 6.07 | 6.26 | 6.06 | 6.23 | 5.97 | 701,000 |
| Jul 19, 2024 | 6.14 | 6.19 | 6.04 | 6.05 | 5.80 | 674,600 |
| Jul 18, 2024 | 6.26 | 6.29 | 6.08 | 6.16 | 5.90 | 1,266,700 |
| Jul 17, 2024 | 6.33 | 6.42 | 6.23 | 6.26 | 6.00 | 1,409,700 |
| Jul 16, 2024 | 6.34 | 6.38 | 6.26 | 6.33 | 6.07 | 798,000 |
| Jul 15, 2024 | 6.39 | 6.43 | 6.30 | 6.35 | 6.08 | 747,500 |
| Jul 12, 2024 | 6.42 | 6.54 | 6.36 | 6.39 | 6.12 | 1,639,500 |
| Jul 11, 2024 | 6.08 | 6.49 | 6.02 | 6.40 | 6.13 | 1,559,000 |
| Jul 10, 2024 | 6.08 | 6.13 | 6.00 | 6.07 | 5.82 | 1,093,200 |
| Jul 9, 2024 | 6.35 | 6.36 | 6.05 | 6.07 | 5.82 | 976,100 |
| Jul 8, 2024 | 6.19 | 6.33 | 6.12 | 6.32 | 6.06 | 1,024,000 |
| Jul 5, 2024 | 6.32 | 6.37 | 6.15 | 6.20 | 5.94 | 2,925,100 |
| Jul 4, 2024 | 6.24 | 6.41 | 6.24 | 6.33 | 6.07 | 697,300 |
| Jul 3, 2024 | 6.02 | 6.32 | 6.02 | 6.26 | 6.00 | 1,696,400 |
| Jul 2, 2024 | 6.00 | 6.06 | 5.96 | 6.01 | 5.76 | 766,100 |
| Jun 28, 2024 | 6.12 | 6.12 | 5.96 | 6.01 | 5.76 | 921,700 |
| Jun 27, 2024 | 6.02 | 6.10 | 5.98 | 6.07 | 5.82 | 379,700 |
| Jun 26, 2024 | 6.10 | 6.12 | 5.95 | 6.00 | 5.75 | 519,800 |
| Jun 25, 2024 | 6.21 | 6.25 | 6.10 | 6.12 | 5.86 | 1,271,500 |
| Jun 24, 2024 | 5.87 | 6.31 | 5.87 | 6.25 | 5.99 | 1,657,900 |
| Jun 21, 2024 | 6.01 | 6.01 | 5.87 | 5.87 | 5.62 | 1,114,700 |
| Jun 20, 2024 | 5.96 | 6.07 | 5.95 | 6.01 | 5.76 | 1,474,400 |
| Jun 19, 2024 | 6.03 | 6.08 | 5.95 | 6.00 | 5.75 | 201,200 |
| Jun 18, 2024 | 6.00 | 6.10 | 6.00 | 6.04 | 5.79 | 692,500 |
| Jun 17, 2024 | 6.00 | 6.05 | 5.93 | 6.00 | 5.75 | 1,346,300 |
| Jun 14, 2024 | 0.10 Dividend | |||||
| Jun 14, 2024 | 6.06 | 6.14 | 5.94 | 6.00 | 5.75 | 1,074,900 |
| Jun 13, 2024 | 6.31 | 6.31 | 6.14 | 6.18 | 5.83 | 748,000 |
| Jun 12, 2024 | 6.45 | 6.53 | 6.31 | 6.33 | 5.97 | 1,337,700 |
| Jun 11, 2024 | 6.35 | 6.38 | 6.25 | 6.37 | 6.01 | 1,333,400 |
| Jun 10, 2024 | 6.25 | 6.44 | 6.22 | 6.39 | 6.02 | 1,688,100 |
| Jun 7, 2024 | 6.17 | 6.22 | 6.13 | 6.13 | 5.78 | 1,284,900 |
| Jun 6, 2024 | 5.99 | 6.24 | 5.99 | 6.21 | 5.85 | 1,509,500 |
| Jun 5, 2024 | 5.89 | 5.99 | 5.82 | 5.98 | 5.64 | 1,072,200 |
| Jun 4, 2024 | 6.02 | 6.03 | 5.86 | 5.86 | 5.52 | 1,925,400 |
| Jun 3, 2024 | 6.26 | 6.26 | 5.99 | 6.08 | 5.73 | 1,451,600 |
| May 31, 2024 | 6.10 | 6.22 | 6.06 | 6.21 | 5.85 | 1,094,800 |
| May 30, 2024 | 5.95 | 6.16 | 5.90 | 6.10 | 5.75 | 1,229,700 |
| May 29, 2024 | 6.01 | 6.06 | 5.92 | 5.97 | 5.63 | 1,056,200 |
| May 28, 2024 | 5.94 | 6.10 | 5.93 | 6.06 | 5.71 | 1,250,900 |
| May 27, 2024 | 5.90 | 5.96 | 5.87 | 5.94 | 5.60 | 252,800 |
| May 24, 2024 | 5.84 | 5.94 | 5.83 | 5.86 | 5.52 | 892,400 |
| May 23, 2024 | 5.98 | 6.06 | 5.81 | 5.83 | 5.50 | 879,700 |
| May 22, 2024 | 5.94 | 6.01 | 5.87 | 5.96 | 5.62 | 1,235,900 |
| May 21, 2024 | 5.99 | 6.07 | 5.87 | 5.98 | 5.64 | 1,407,600 |
| May 17, 2024 | 6.03 | 6.11 | 5.94 | 6.02 | 5.68 | 1,729,500 |
| May 16, 2024 | 5.75 | 6.05 | 5.65 | 6.02 | 5.68 | 1,590,800 |
| May 15, 2024 | 5.76 | 5.89 | 5.65 | 5.87 | 5.53 | 975,500 |
| May 14, 2024 | 5.75 | 5.83 | 5.71 | 5.77 | 5.44 | 1,047,600 |
| May 13, 2024 | 5.71 | 5.82 | 5.68 | 5.80 | 5.47 | 447,700 |
| May 10, 2024 | 5.85 | 5.88 | 5.66 | 5.68 | 5.35 | 1,223,500 |
| May 9, 2024 | 5.79 | 5.95 | 5.74 | 5.83 | 5.50 | 970,000 |
| May 8, 2024 | 5.80 | 5.81 | 5.66 | 5.79 | 5.46 | 995,900 |
| May 7, 2024 | 5.83 | 5.92 | 5.76 | 5.84 | 5.51 | 738,200 |
| May 6, 2024 | 5.63 | 5.88 | 5.61 | 5.83 | 5.50 | 1,405,100 |
| May 3, 2024 | 5.55 | 5.62 | 5.50 | 5.60 | 5.28 | 806,300 |
| May 2, 2024 | 5.48 | 5.58 | 5.40 | 5.52 | 5.20 | 861,200 |
| May 1, 2024 | 5.65 | 5.66 | 5.45 | 5.47 | 5.16 | 946,100 |
| Apr 30, 2024 | 5.75 | 5.83 | 5.63 | 5.66 | 5.34 | 795,500 |
| Apr 29, 2024 | 5.64 | 5.81 | 5.62 | 5.77 | 5.44 | 1,048,700 |
| Apr 26, 2024 | 5.68 | 5.73 | 5.61 | 5.67 | 5.35 | 485,900 |
| Apr 25, 2024 | 5.62 | 5.69 | 5.53 | 5.67 | 5.35 | 609,300 |
| Apr 24, 2024 | 5.68 | 5.72 | 5.62 | 5.69 | 5.36 | 533,200 |
| Apr 23, 2024 | 5.54 | 5.73 | 5.49 | 5.72 | 5.39 | 689,100 |
| Apr 22, 2024 | 5.65 | 5.67 | 5.52 | 5.56 | 5.24 | 1,037,900 |
| Apr 19, 2024 | 5.47 | 5.91 | 5.45 | 5.65 | 5.33 | 3,187,800 |
| Apr 18, 2024 | 5.55 | 5.56 | 5.41 | 5.45 | 5.14 | 866,900 |
| Apr 17, 2024 | 5.30 | 5.62 | 5.26 | 5.56 | 5.24 | 2,717,200 |
| Apr 16, 2024 | 5.35 | 5.35 | 5.21 | 5.32 | 5.02 | 1,265,400 |
| Apr 15, 2024 | 5.53 | 5.55 | 5.35 | 5.38 | 5.07 | 1,066,200 |
| Apr 12, 2024 | 5.58 | 5.67 | 5.52 | 5.55 | 5.23 | 1,460,100 |
| Apr 11, 2024 | 5.57 | 5.60 | 5.47 | 5.52 | 5.20 | 2,102,500 |
| Apr 10, 2024 | 5.49 | 5.64 | 5.35 | 5.61 | 5.29 | 1,540,200 |
Related Tickers
PEY.TO Peyto Exploration & Development Corp.
16.00
-1.42%
TVE.TO Tamarack Valley Energy Ltd.
3.5300
-6.61%
VET.TO Vermilion Energy Inc.
8.01
-13.78%
TOU.TO Tourmaline Oil Corp.
57.00
-3.39%
ARX.TO ARC Resources Ltd.
24.37
-3.75%
VRN.TO Veren Inc.
7.62
-7.97%
CJ.TO Cardinal Energy Ltd.
5.01
-8.24%
ATH.TO Athabasca Oil Corporation
4.4800
-7.63%
BTE.TO Baytex Energy Corp.
2.2100
-12.99%
MEG.TO MEG Energy Corp.
19.47
-8.16%