3.7400
-0.0300
(-0.80%)
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 | 3.8300 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 2,238,700 |
| Jan 9, 2025 | 3.7600 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | 1,094,400 |
| Jan 8, 2025 | 3.7000 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 2,356,400 |
| Jan 7, 2025 | 3.6800 | 3.7900 | 3.6500 | 3.6700 | 3.6700 | 1,879,800 |
| Jan 6, 2025 | 3.7200 | 3.7200 | 3.6100 | 3.6300 | 3.6300 | 1,810,700 |
| Jan 3, 2025 | 3.7100 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 1,595,900 |
| Jan 2, 2025 | 3.6000 | 3.7200 | 3.5900 | 3.7100 | 3.7100 | 2,424,200 |
| Dec 31, 2024 | 3.4800 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 1,315,300 |
| Dec 30, 2024 | 3.5200 | 3.5500 | 3.4500 | 3.4700 | 3.4700 | 2,424,000 |
| Dec 27, 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 1,575,200 |
| Dec 24, 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5800 | 3.5800 | 640,600 |
| Dec 23, 2024 | 3.5700 | 3.6200 | 3.5600 | 3.5900 | 3.5900 | 1,857,700 |
| Dec 20, 2024 | 3.5300 | 3.6600 | 3.5300 | 3.5700 | 3.5700 | 4,417,000 |
| Dec 19, 2024 | 3.5700 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 2,350,600 |
| Dec 18, 2024 | 3.6500 | 3.7100 | 3.5800 | 3.5900 | 3.5900 | 3,777,900 |
| Dec 17, 2024 | 3.6000 | 3.6900 | 3.5900 | 3.6800 | 3.6800 | 2,342,300 |
| Dec 16, 2024 | 3.7500 | 3.7500 | 3.6400 | 3.6800 | 3.6800 | 2,343,800 |
| Dec 13, 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 1,704,300 |
| Dec 12, 2024 | 3.9100 | 3.9300 | 3.8200 | 3.8200 | 3.8200 | 1,753,600 |
| Dec 11, 2024 | 3.8700 | 3.9900 | 3.8700 | 3.9800 | 3.9800 | 2,301,700 |
| Dec 10, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 2,227,000 |
| Dec 9, 2024 | 3.7800 | 3.9100 | 3.7300 | 3.8000 | 3.8000 | 3,954,800 |
| Dec 6, 2024 | 3.7800 | 3.8000 | 3.6900 | 3.7000 | 3.7000 | 3,245,200 |
| Dec 5, 2024 | 3.8800 | 3.9300 | 3.7700 | 3.8000 | 3.8000 | 2,967,600 |
| Dec 4, 2024 | 3.9500 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 1,732,500 |
| Dec 3, 2024 | 3.8800 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 4,025,800 |
| Dec 2, 2024 | 3.9900 | 4.0100 | 3.8500 | 3.8800 | 3.8800 | 2,573,400 |
| Nov 29, 2024 | 4.0900 | 4.1300 | 4.0300 | 4.0800 | 4.0800 | 1,950,800 |
| Nov 28, 2024 | 4.0700 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 517,600 |
| Nov 27, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0400 | 4.0400 | 2,919,000 |
| Nov 26, 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 1,264,100 |
| Nov 25, 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 5,501,900 |
| Nov 22, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0600 | 4.0600 | 2,335,200 |
| Nov 21, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 2,851,400 |
| Nov 20, 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9700 | 3.9700 | 4,432,500 |
| Nov 19, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 3,168,100 |
| Nov 18, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 3,750,300 |
| Nov 15, 2024 | 3.8500 | 3.8700 | 3.7700 | 3.7700 | 3.7700 | 2,153,400 |
| Nov 14, 2024 | 3.7000 | 3.8700 | 3.7000 | 3.7900 | 3.7900 | 3,850,100 |
| Nov 13, 2024 | 3.8600 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 2,979,000 |
| Nov 12, 2024 | 3.8800 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 4,395,200 |
| Nov 11, 2024 | 3.9300 | 4.0200 | 3.8600 | 3.9200 | 3.9200 | 6,528,100 |
| Nov 8, 2024 | 4.2100 | 4.2100 | 4.0600 | 4.1100 | 4.1100 | 3,594,800 |
| Nov 7, 2024 | 4.2500 | 4.3200 | 4.0800 | 4.2400 | 4.2400 | 5,871,300 |
| Nov 6, 2024 | 4.3300 | 4.5000 | 4.2400 | 4.4100 | 4.4100 | 3,469,000 |
| Nov 5, 2024 | 4.5700 | 4.6100 | 4.5000 | 4.5300 | 4.5300 | 2,125,700 |
| Nov 4, 2024 | 4.5800 | 4.6300 | 4.5300 | 4.5600 | 4.5600 | 2,012,900 |
| Nov 1, 2024 | 4.6300 | 4.6700 | 4.5700 | 4.6000 | 4.6000 | 1,761,800 |
| Oct 31, 2024 | 4.6700 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 2,489,800 |
| Oct 30, 2024 | 4.7600 | 4.7800 | 4.6600 | 4.7400 | 4.7400 | 2,618,500 |
| Oct 29, 2024 | 4.6700 | 4.7700 | 4.6400 | 4.7500 | 4.7500 | 2,582,200 |
| Oct 28, 2024 | 4.6400 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 4,197,700 |
| Oct 25, 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6500 | 4.6500 | 2,768,800 |
| Oct 24, 2024 | 4.7500 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 2,746,400 |
| Oct 23, 2024 | 4.7500 | 4.7600 | 4.6700 | 4.7000 | 4.7000 | 1,986,900 |
| Oct 22, 2024 | 4.7700 | 4.8200 | 4.7500 | 4.7800 | 4.7800 | 4,476,800 |
| Oct 21, 2024 | 4.8400 | 4.8400 | 4.6800 | 4.6800 | 4.6800 | 3,210,800 |
| Oct 18, 2024 | 4.6200 | 4.8000 | 4.6200 | 4.7500 | 4.7500 | 5,356,500 |
| Oct 17, 2024 | 4.5500 | 4.6300 | 4.5300 | 4.5800 | 4.5800 | 2,783,600 |
| Oct 16, 2024 | 4.5500 | 4.6100 | 4.5000 | 4.5400 | 4.5400 | 3,509,500 |
| Oct 15, 2024 | 4.4000 | 4.4900 | 4.3600 | 4.4800 | 4.4800 | 3,000,000 |
| Oct 11, 2024 | 4.3300 | 4.4400 | 4.3100 | 4.4000 | 4.4000 | 4,104,000 |
| Oct 10, 2024 | 4.1300 | 4.2900 | 4.1300 | 4.2800 | 4.2800 | 4,260,700 |
| Oct 9, 2024 | 4.1200 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 3,286,700 |
| Oct 8, 2024 | 4.1700 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 3,104,600 |
| Oct 7, 2024 | 4.2100 | 4.2600 | 4.1900 | 4.1900 | 4.1900 | 1,886,000 |
| Oct 4, 2024 | 4.2100 | 4.3500 | 4.2100 | 4.2300 | 4.2300 | 3,070,100 |
| Oct 3, 2024 | 4.1800 | 4.2200 | 4.1300 | 4.2000 | 4.2000 | 2,335,100 |
| Oct 2, 2024 | 4.2000 | 4.2400 | 4.1500 | 4.1600 | 4.1600 | 2,071,700 |
| Oct 1, 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2300 | 4.2300 | 2,534,000 |
| Sep 30, 2024 | 4.2900 | 4.3000 | 4.1700 | 4.1800 | 4.1800 | 3,395,500 |
| Sep 27, 2024 | 4.4400 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 3,716,300 |
| Sep 26, 2024 | 4.4200 | 4.4700 | 4.3300 | 4.4500 | 4.4500 | 5,365,400 |
| Sep 25, 2024 | 4.4400 | 4.4600 | 4.3600 | 4.3900 | 4.3900 | 4,219,400 |
| Sep 24, 2024 | 4.4000 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 3,633,800 |
| Sep 23, 2024 | 4.5500 | 4.5700 | 4.3900 | 4.4000 | 4.4000 | 13,175,000 |
| Sep 20, 2024 | 4.6000 | 4.6300 | 4.5400 | 4.5400 | 4.5400 | 8,473,700 |
| Sep 19, 2024 | 4.5600 | 4.5600 | 4.4700 | 4.5000 | 4.5000 | 3,793,100 |
| Sep 18, 2024 | 4.4700 | 4.6300 | 4.4400 | 4.4400 | 4.4400 | 5,176,100 |
| Sep 17, 2024 | 4.5000 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 3,474,000 |
| Sep 16, 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5300 | 4.5300 | 5,884,200 |
| Sep 13, 2024 | 4.2300 | 4.3800 | 4.2200 | 4.3100 | 4.3100 | 6,566,800 |
| Sep 12, 2024 | 3.9600 | 4.2100 | 3.9100 | 4.2000 | 4.2000 | 10,461,900 |
| Sep 11, 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7200 | 3.7200 | 2,871,700 |
| Sep 10, 2024 | 0.0540 Dividend | |||||
| Sep 10, 2024 | 3.6200 | 3.7300 | 3.5800 | 3.7200 | 3.7200 | 4,546,300 |
| Sep 9, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6400 | 3.5860 | 2,120,100 |
| Sep 6, 2024 | 3.6200 | 3.6500 | 3.5500 | 3.5900 | 3.5367 | 2,266,300 |
| Sep 5, 2024 | 3.6600 | 3.6600 | 3.6100 | 3.6400 | 3.5860 | 2,507,200 |
| Sep 4, 2024 | 3.6300 | 3.6400 | 3.5600 | 3.5800 | 3.5269 | 3,093,700 |
| Sep 3, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6400 | 3.5860 | 6,056,400 |
| Aug 30, 2024 | 3.8100 | 3.8300 | 3.7400 | 3.7900 | 3.7338 | 4,005,000 |
| Aug 29, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.8200 | 3.7633 | 1,264,400 |
| Aug 28, 2024 | 3.7600 | 3.7700 | 3.6900 | 3.7500 | 3.6944 | 2,739,500 |
| Aug 27, 2024 | 3.8300 | 3.8600 | 3.7700 | 3.8200 | 3.7633 | 2,737,100 |
| Aug 26, 2024 | 3.9000 | 3.9100 | 3.8400 | 3.8700 | 3.8126 | 1,137,800 |
| Aug 23, 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8700 | 3.8126 | 1,787,900 |
| Aug 22, 2024 | 3.8700 | 3.8700 | 3.7700 | 3.8200 | 3.7633 | 1,852,800 |
| Aug 21, 2024 | 3.8300 | 3.9300 | 3.7700 | 3.9100 | 3.8520 | 2,012,400 |
| Aug 20, 2024 | 3.8200 | 3.8800 | 3.7900 | 3.8500 | 3.7929 | 3,323,600 |
| Aug 19, 2024 | 3.6800 | 3.7900 | 3.6700 | 3.7500 | 3.6944 | 3,636,800 |
| Aug 16, 2024 | 3.6000 | 3.6800 | 3.5800 | 3.6800 | 3.6254 | 2,893,000 |
| Aug 15, 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5500 | 3.4973 | 2,703,400 |
| Aug 14, 2024 | 3.5800 | 3.6300 | 3.5200 | 3.6000 | 3.5466 | 2,800,100 |
| Aug 13, 2024 | 3.5300 | 3.6200 | 3.5200 | 3.5700 | 3.5170 | 2,493,000 |
| Aug 12, 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5500 | 3.4973 | 4,283,200 |
| Aug 9, 2024 | 3.6000 | 3.6300 | 3.2300 | 3.3700 | 3.3200 | 11,045,600 |
| Aug 8, 2024 | 3.7900 | 3.8400 | 3.7600 | 3.8100 | 3.7535 | 1,843,700 |
| Aug 7, 2024 | 3.9100 | 3.9400 | 3.7300 | 3.7600 | 3.7042 | 2,250,200 |
| Aug 6, 2024 | 3.8500 | 3.9100 | 3.7600 | 3.8700 | 3.8126 | 2,600,300 |
| Aug 2, 2024 | 4.1000 | 4.1500 | 3.9300 | 3.9800 | 3.9210 | 2,794,100 |
| Aug 1, 2024 | 4.1500 | 4.1900 | 4.0400 | 4.0800 | 4.0195 | 2,023,800 |
| Jul 31, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.0786 | 3,752,400 |
| Jul 30, 2024 | 4.0500 | 4.1100 | 4.0100 | 4.0800 | 4.0195 | 1,864,900 |
| Jul 29, 2024 | 4.0400 | 4.0600 | 3.9700 | 4.0500 | 3.9899 | 1,115,700 |
| Jul 26, 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0300 | 3.9702 | 940,400 |
| Jul 25, 2024 | 3.9700 | 4.0500 | 3.9500 | 3.9900 | 3.9308 | 2,249,200 |
| Jul 24, 2024 | 4.1200 | 4.1800 | 4.0400 | 4.0400 | 3.9801 | 1,768,800 |
| Jul 23, 2024 | 4.1100 | 4.1300 | 4.0600 | 4.1000 | 4.0392 | 1,111,400 |
| Jul 22, 2024 | 4.0300 | 4.1300 | 4.0200 | 4.1100 | 4.0490 | 2,106,100 |
| Jul 19, 2024 | 3.9800 | 4.0900 | 3.9700 | 4.0500 | 3.9899 | 2,167,700 |
| Jul 18, 2024 | 4.2000 | 4.2100 | 4.0700 | 4.0900 | 4.0293 | 2,097,000 |
| Jul 17, 2024 | 4.2900 | 4.3300 | 4.1600 | 4.1600 | 4.0983 | 2,642,700 |
| Jul 16, 2024 | 4.1600 | 4.2900 | 4.1400 | 4.2800 | 4.2165 | 3,207,100 |
| Jul 15, 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1300 | 4.0687 | 2,182,000 |
| Jul 12, 2024 | 4.0100 | 4.1600 | 4.0000 | 4.1500 | 4.0884 | 3,521,500 |
| Jul 11, 2024 | 3.9700 | 4.0900 | 3.9100 | 4.0700 | 4.0096 | 4,988,200 |
| Jul 10, 2024 | 3.8500 | 3.9200 | 3.8300 | 3.8700 | 3.8126 | 2,451,100 |
| Jul 9, 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8200 | 3.7633 | 3,017,000 |
| Jul 8, 2024 | 3.7800 | 3.8100 | 3.7200 | 3.8100 | 3.7535 | 1,891,100 |
| Jul 5, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.8000 | 3.7436 | 4,760,900 |
| Jul 4, 2024 | 3.7100 | 3.7500 | 3.6700 | 3.7400 | 3.6845 | 1,046,800 |
| Jul 3, 2024 | 3.7300 | 3.8000 | 3.7200 | 3.7600 | 3.7042 | 2,401,900 |
| Jul 2, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6900 | 3.6353 | 1,860,500 |
| Jun 28, 2024 | 3.7600 | 3.7900 | 3.6600 | 3.6700 | 3.6156 | 2,132,300 |
| Jun 27, 2024 | 3.6400 | 3.7500 | 3.6300 | 3.7200 | 3.6648 | 2,854,100 |
| Jun 26, 2024 | 3.5300 | 3.6200 | 3.5200 | 3.6100 | 3.5564 | 2,077,900 |
| Jun 25, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5400 | 3.4875 | 1,764,100 |
| Jun 24, 2024 | 3.6400 | 3.6800 | 3.6000 | 3.6100 | 3.5564 | 3,321,000 |
| Jun 21, 2024 | 3.6300 | 3.6700 | 3.5100 | 3.6300 | 3.5761 | 8,577,400 |
| Jun 20, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6200 | 3.5663 | 2,137,100 |
| Jun 19, 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5300 | 3.4776 | 739,200 |
| Jun 18, 2024 | 3.4800 | 3.5600 | 3.4600 | 3.5300 | 3.4776 | 4,408,100 |
| Jun 17, 2024 | 3.5300 | 3.5600 | 3.4500 | 3.4900 | 3.4382 | 2,215,600 |
| Jun 14, 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5600 | 3.5072 | 1,777,300 |
| Jun 13, 2024 | 3.5600 | 3.6400 | 3.5000 | 3.5300 | 3.4776 | 2,221,300 |
| Jun 12, 2024 | 3.6500 | 3.6900 | 3.5700 | 3.5800 | 3.5269 | 1,872,200 |
| Jun 11, 2024 | 0.0550 Dividend | |||||
| Jun 11, 2024 | 3.6000 | 3.6100 | 3.5500 | 3.5800 | 3.5269 | 1,872,800 |
| Jun 10, 2024 | 3.6200 | 3.6800 | 3.5000 | 3.6800 | 3.5712 | 3,294,400 |
| Jun 7, 2024 | 3.6800 | 3.7100 | 3.5700 | 3.5800 | 3.4742 | 4,532,800 |
| Jun 6, 2024 | 3.7400 | 3.8000 | 3.7000 | 3.8000 | 3.6877 | 2,720,700 |
| Jun 5, 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7500 | 3.6392 | 3,093,100 |
| Jun 4, 2024 | 3.8100 | 3.8500 | 3.6600 | 3.6800 | 3.5712 | 3,834,800 |
| Jun 3, 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8700 | 3.7556 | 1,762,800 |
| May 31, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8400 | 3.7265 | 3,555,000 |
| May 30, 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8700 | 3.7556 | 1,809,400 |
| May 29, 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8200 | 3.7071 | 1,952,700 |
| May 28, 2024 | 3.8700 | 3.9000 | 3.8400 | 3.8900 | 3.7750 | 2,718,300 |
| May 27, 2024 | 3.7900 | 3.9200 | 3.7800 | 3.9000 | 3.7847 | 1,406,600 |
| May 24, 2024 | 3.7900 | 3.8500 | 3.7500 | 3.7500 | 3.6392 | 4,949,400 |
| May 23, 2024 | 3.8200 | 3.8600 | 3.7400 | 3.7500 | 3.6392 | 3,170,600 |
| May 22, 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8300 | 3.7168 | 2,319,400 |
| May 21, 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9400 | 3.8235 | 3,411,500 |
| May 17, 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9400 | 3.8235 | 3,397,000 |
| May 16, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8200 | 3.7071 | 1,847,400 |
| May 15, 2024 | 3.8400 | 3.8800 | 3.7900 | 3.8400 | 3.7265 | 2,154,900 |
| May 14, 2024 | 3.7700 | 3.8400 | 3.7400 | 3.8400 | 3.7265 | 3,068,300 |
| May 13, 2024 | 3.7700 | 3.8100 | 3.7100 | 3.7500 | 3.6392 | 2,345,100 |
| May 10, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.8000 | 3.6877 | 3,875,500 |
| May 9, 2024 | 3.6200 | 3.8000 | 3.6100 | 3.8000 | 3.6877 | 5,854,000 |
| May 8, 2024 | 3.4700 | 3.6200 | 3.4300 | 3.5900 | 3.4839 | 4,232,400 |
| May 7, 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5200 | 3.4160 | 2,511,000 |
| May 6, 2024 | 3.4500 | 3.5000 | 3.4400 | 3.4800 | 3.3771 | 1,812,600 |
| May 3, 2024 | 3.4500 | 3.4800 | 3.3700 | 3.4000 | 3.2995 | 4,879,200 |
| May 2, 2024 | 3.4400 | 3.4900 | 3.4300 | 3.4300 | 3.3286 | 4,313,400 |
| May 1, 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5100 | 3.4062 | 2,220,200 |
| Apr 30, 2024 | 3.5200 | 3.5700 | 3.4800 | 3.4800 | 3.3771 | 4,166,800 |
| Apr 29, 2024 | 3.5900 | 3.6500 | 3.5600 | 3.6000 | 3.4936 | 2,927,000 |
| Apr 26, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5800 | 3.4742 | 2,772,300 |
| Apr 25, 2024 | 3.4600 | 3.5500 | 3.4400 | 3.5200 | 3.4160 | 2,756,200 |
| Apr 24, 2024 | 3.4900 | 3.5500 | 3.4500 | 3.4700 | 3.3674 | 2,568,700 |
| Apr 23, 2024 | 3.4300 | 3.5200 | 3.4100 | 3.5000 | 3.3965 | 4,808,700 |
| Apr 22, 2024 | 3.4500 | 3.5700 | 3.4300 | 3.4500 | 3.3480 | 5,085,900 |
| Apr 19, 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.4839 | 4,517,200 |
| Apr 18, 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6200 | 3.5130 | 3,171,000 |
| Apr 17, 2024 | 3.6700 | 3.8000 | 3.6400 | 3.6700 | 3.5615 | 4,687,200 |
| Apr 16, 2024 | 3.6500 | 3.7200 | 3.6000 | 3.6600 | 3.5518 | 6,071,600 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.7100 | 3.7500 | 3.6392 | 6,152,400 |
| Apr 12, 2024 | 4.0700 | 4.2200 | 3.9800 | 3.9800 | 3.8624 | 8,122,000 |
| Apr 11, 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9400 | 3.8235 | 2,632,300 |
| Apr 10, 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.7750 | 4,414,500 |
| Apr 9, 2024 | 3.9400 | 4.0100 | 3.9200 | 3.9400 | 3.8235 | 3,091,600 |
| Apr 8, 2024 | 3.9300 | 3.9800 | 3.8000 | 3.8900 | 3.7750 | 3,654,000 |
| Apr 5, 2024 | 3.7300 | 3.8900 | 3.7000 | 3.8600 | 3.7459 | 7,730,500 |
| Apr 4, 2024 | 3.7500 | 3.7800 | 3.6800 | 3.6900 | 3.5809 | 6,811,300 |
| Apr 3, 2024 | 3.6100 | 3.8200 | 3.5800 | 3.8000 | 3.6877 | 7,449,300 |
| Apr 2, 2024 | 3.6300 | 3.6500 | 3.5600 | 3.6300 | 3.5227 | 6,310,800 |
| Apr 1, 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5800 | 3.4742 | 5,346,900 |
| Mar 28, 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5500 | 3.4451 | 9,598,400 |
| Mar 27, 2024 | 3.4500 | 3.4700 | 3.4200 | 3.4400 | 3.3383 | 6,116,500 |
| Mar 26, 2024 | 3.4900 | 3.5000 | 3.4000 | 3.4100 | 3.3092 | 2,748,600 |
| Mar 25, 2024 | 3.4200 | 3.5100 | 3.4200 | 3.4500 | 3.3480 | 1,996,100 |
| Mar 22, 2024 | 3.3900 | 3.4400 | 3.3900 | 3.4100 | 3.3092 | 1,473,800 |
| Mar 21, 2024 | 3.5400 | 3.6300 | 3.4000 | 3.4100 | 3.3092 | 4,042,100 |
| Mar 20, 2024 | 3.3700 | 3.4900 | 3.3400 | 3.4700 | 3.3674 | 2,676,400 |
| Mar 19, 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3800 | 3.2801 | 2,386,800 |
| Mar 18, 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4600 | 3.3577 | 2,570,500 |
| Mar 15, 2024 | 3.4700 | 3.5400 | 3.4300 | 3.5400 | 3.4354 | 10,150,600 |
| Mar 14, 2024 | 3.5500 | 3.5500 | 3.4400 | 3.4700 | 3.3674 | 2,812,900 |
| Mar 13, 2024 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.4548 | 3,099,800 |
| Mar 12, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4700 | 3.3674 | 5,517,000 |
| Mar 11, 2024 | 3.5500 | 3.6400 | 3.5300 | 3.6100 | 3.5033 | 3,300,200 |
| Mar 8, 2024 | 3.5900 | 3.6400 | 3.5500 | 3.5600 | 3.4548 | 3,500,800 |
| Mar 7, 2024 | 3.6500 | 3.6700 | 3.5800 | 3.5900 | 3.4839 | 2,066,800 |
| Mar 6, 2024 | 0.0540 Dividend | |||||
| Mar 6, 2024 | 3.5600 | 3.6300 | 3.5400 | 3.6200 | 3.5130 | 3,046,100 |
| Mar 5, 2024 | 3.6500 | 3.6800 | 3.5900 | 3.5900 | 3.4315 | 3,757,600 |
| Mar 4, 2024 | 3.5100 | 3.6300 | 3.5000 | 3.6000 | 3.4410 | 3,586,000 |
| Mar 1, 2024 | 3.2700 | 3.4800 | 3.2200 | 3.4800 | 3.3263 | 5,718,600 |
| Feb 29, 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2700 | 3.1256 | 10,125,300 |
| Feb 28, 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.0491 | 2,122,000 |
| Feb 27, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2600 | 3.1161 | 1,760,600 |
| Feb 26, 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2700 | 3.1256 | 2,306,700 |
| Feb 23, 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3800 | 3.2308 | 4,594,300 |
| Feb 22, 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3200 | 3.1734 | 3,463,800 |
| Feb 21, 2024 | 3.4200 | 3.4200 | 3.3700 | 3.4000 | 3.2499 | 3,578,000 |
| Feb 20, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4200 | 3.2690 | 1,672,700 |
| Feb 16, 2024 | 3.3900 | 3.4200 | 3.3600 | 3.3800 | 3.2308 | 2,353,800 |
| Feb 15, 2024 | 3.3700 | 3.4800 | 3.3600 | 3.4200 | 3.2690 | 2,076,400 |
| Feb 14, 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3300 | 3.1830 | 2,646,100 |
| Feb 13, 2024 | 3.5000 | 3.5100 | 3.3500 | 3.3700 | 3.2212 | 3,420,100 |
| Feb 12, 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5500 | 3.3932 | 1,544,700 |
| Feb 9, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.5200 | 3.3646 | 2,101,300 |
| Feb 8, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5500 | 3.3932 | 1,529,200 |
| Feb 7, 2024 | 3.6200 | 3.6500 | 3.5800 | 3.5900 | 3.4315 | 1,722,200 |
| Feb 6, 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6300 | 3.4697 | 1,624,900 |
| Feb 5, 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.4888 | 1,775,400 |
| Feb 2, 2024 | 3.7100 | 3.7400 | 3.6900 | 3.7100 | 3.5462 | 5,026,900 |
| Feb 1, 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7900 | 3.6226 | 6,851,500 |
| Jan 31, 2024 | 3.7800 | 3.8300 | 3.7200 | 3.7500 | 3.5844 | 3,428,400 |
| Jan 30, 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7800 | 3.6131 | 3,109,400 |
| Jan 29, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.5557 | 2,214,400 |
| Jan 26, 2024 | 3.6500 | 3.7200 | 3.6400 | 3.7000 | 3.5366 | 3,096,700 |
| Jan 25, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6600 | 3.4984 | 3,898,900 |
| Jan 24, 2024 | 3.9600 | 3.9800 | 3.5600 | 3.6000 | 3.4410 | 13,113,800 |
| Jan 23, 2024 | 3.9000 | 4.0300 | 3.8800 | 4.0200 | 3.8425 | 2,409,700 |
| Jan 22, 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8800 | 3.7087 | 1,268,200 |
| Jan 19, 2024 | 3.9600 | 3.9700 | 3.8700 | 3.9000 | 3.7278 | 2,115,400 |
| Jan 18, 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9400 | 3.7660 | 2,528,000 |
| Jan 17, 2024 | 4.0300 | 4.0400 | 3.9600 | 3.9800 | 3.8043 | 2,882,900 |
| Jan 16, 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 3.8712 | 3,335,700 |
| Jan 15, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1500 | 3.9668 | 545,000 |
| Jan 12, 2024 | 4.1200 | 4.2300 | 4.1200 | 4.1500 | 3.9668 | 2,491,700 |
| Jan 11, 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.8616 | 2,001,200 |
| Jan 10, 2024 | 4.1000 | 4.1300 | 4.0800 | 4.1200 | 3.9381 | 970,800 |
Related Tickers
K.TO Kinross Gold Corporation
15.08
-1.76%
ABX.TO Barrick Gold Corporation
22.70
-1.86%
EQX.TO Equinox Gold Corp.
8.81
+1.26%
IMG.TO IAMGOLD Corporation
8.18
-1.09%
AEM.TO Agnico Eagle Mines Limited
121.69
-0.05%
CXB.TO Calibre Mining Corp.
2.3700
-2.87%
NGD.TO New Gold Inc.
3.8900
-3.71%
AGI.TO Alamos Gold Inc.
28.14
+0.11%
PAAS.TO Pan American Silver Corp.
30.78
-2.44%
NGT.TO Newmont Corporation
56.40
-0.65%