20.43
-0.37
(-1.78%)
At close: March 3 at 3:31:55 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Feb 28, 2025 | 20.55 | 20.61 | 20.41 | 20.80 | 20.80 | 32,326 |
| Feb 27, 2025 | 20.80 | 20.80 | 20.41 | 20.41 | 20.41 | 2,022 |
| Feb 26, 2025 | 20.60 | 21.33 | 20.59 | 20.64 | 20.64 | 192,002 |
| Feb 25, 2025 | 20.07 | 20.34 | 20.07 | 20.34 | 20.34 | 1,154 |
| Feb 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 21, 2025 | 20.64 | 20.64 | 20.64 | 20.50 | 20.50 | 279 |
| Feb 20, 2025 | 21.24 | 21.24 | 21.10 | 21.10 | 21.10 | 4,993 |
| Feb 19, 2025 | 21.66 | 21.66 | 21.50 | 21.66 | 21.66 | 1,038 |
| Feb 18, 2025 | 21.56 | 21.56 | 21.46 | 21.46 | 21.46 | 470 |
| Feb 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Feb 13, 2025 | 20.95 | 20.95 | 20.67 | 20.74 | 20.74 | 2,193 |
| Feb 12, 2025 | 20.80 | 20.92 | 20.77 | 20.77 | 20.77 | 1,428 |
| Feb 11, 2025 | 21.36 | 21.39 | 21.35 | 21.36 | 21.36 | 663 |
| Feb 10, 2025 | 0.18 Dividend | |||||
| Feb 10, 2025 | 22.22 | 22.22 | 21.85 | 21.89 | 21.89 | 2,402 |
| Feb 7, 2025 | 22.47 | 22.47 | 22.01 | 22.01 | 21.83 | 100 |
| Feb 6, 2025 | 22.63 | 22.63 | 22.60 | 22.60 | 22.41 | 333 |
| Feb 5, 2025 | 22.00 | 22.66 | 22.00 | 22.66 | 22.47 | 1,397 |
| Feb 4, 2025 | 22.14 | 22.18 | 22.13 | 22.18 | 21.99 | 891 |
Related Tickers
BLK.NE BLACKROCK CDR (CAD HEDGED)
25.52
-1.58%
GLAD Gladstone Capital Corporation
28.53
-1.21%
BAM.TO Brookfield Asset Management Ltd.
80.40
-1.65%
BN.TO Brookfield Corporation
81.99
-2.07%
BRDG Bridge Investment Group Holdings Inc.
10.17
-3.05%
OWL Blue Owl Capital Inc.
20.83
-3.25%
DFN.TO Dividend 15 Split Corp.
5.21
-6.80%
FSZ.TO Fiera Capital Corporation
6.35
-1.85%
APO Apollo Global Management, Inc.
144.58
-3.14%
BN Brookfield Corporation
56.60
-2.31%