42.67
+0.30
+(0.71%)
As of 1:18:57 PM EST. Market Open.
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 15, 2025 | 42.88 | 43.05 | 42.48 | 42.67 | 42.67 | 29,995 |
Jan 14, 2025 | 42.69 | 42.86 | 42.08 | 42.37 | 42.37 | 65,097 |
Jan 13, 2025 | 42.96 | 43.16 | 42.58 | 42.70 | 42.70 | 90,324 |
Jan 10, 2025 | 43.31 | 43.67 | 42.70 | 43.38 | 43.38 | 255,713 |
Jan 9, 2025 | 43.50 | 44.07 | 43.00 | 44.04 | 44.04 | 38,098 |
Jan 8, 2025 | 42.70 | 43.01 | 42.40 | 42.90 | 42.90 | 43,562 |
Jan 7, 2025 | 42.82 | 43.00 | 42.39 | 42.63 | 42.63 | 44,637 |
Jan 6, 2025 | 42.81 | 42.90 | 42.30 | 42.67 | 42.67 | 122,082 |
Jan 3, 2025 | 42.31 | 42.76 | 42.21 | 42.43 | 42.43 | 58,701 |
Jan 2, 2025 | 42.43 | 42.80 | 41.74 | 42.15 | 42.15 | 88,557 |
Dec 31, 2024 | 42.85 | 42.85 | 42.28 | 42.42 | 42.42 | 68,515 |
Dec 30, 2024 | 43.31 | 43.31 | 42.38 | 42.74 | 42.74 | 75,353 |
Dec 27, 2024 | 44.04 | 44.04 | 43.19 | 43.53 | 43.53 | 109,403 |
Dec 24, 2024 | 44.10 | 44.38 | 43.83 | 44.38 | 44.38 | 36,759 |
Dec 23, 2024 | 44.27 | 44.27 | 43.43 | 44.02 | 44.02 | 101,631 |
Dec 20, 2024 | 43.85 | 44.49 | 43.67 | 44.18 | 44.18 | 4,834 |
Dec 19, 2024 | 45.09 | 45.09 | 44.19 | 44.24 | 44.24 | 50,036 |
Dec 18, 2024 | 45.54 | 45.54 | 44.68 | 44.68 | 44.68 | 52,348 |
Dec 17, 2024 | 46.18 | 46.18 | 45.45 | 45.51 | 45.51 | 56,370 |
Dec 16, 2024 | 45.92 | 46.68 | 45.70 | 46.02 | 46.02 | 68,267 |
Dec 13, 2024 | 45.52 | 46.57 | 44.88 | 45.84 | 45.84 | 101,994 |
Dec 12, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 100 |
Dec 11, 2024 | 46.20 | 46.69 | 46.05 | 46.11 | 46.11 | 78,853 |
Dec 10, 2024 | 45.87 | 46.12 | 45.72 | 46.06 | 46.06 | 35,135 |
Dec 9, 2024 | 46.26 | 46.26 | 45.45 | 45.81 | 45.81 | 64,255 |
Dec 6, 2024 | 45.61 | 46.25 | 45.58 | 46.02 | 46.02 | 48,170 |
Dec 5, 2024 | 45.89 | 45.89 | 45.43 | 45.55 | 45.55 | 54,808 |
Dec 4, 2024 | 45.52 | 45.91 | 45.35 | 45.89 | 45.89 | 43,809 |
Dec 3, 2024 | 45.25 | 45.56 | 45.00 | 45.57 | 45.57 | 41,823 |
Dec 2, 2024 | 45.15 | 45.24 | 44.75 | 45.24 | 45.24 | 80,708 |
Nov 29, 2024 | 44.92 | 45.19 | 44.64 | 45.18 | 45.18 | 23,645 |
Nov 28, 2024 | 45.00 | 45.25 | 44.89 | 45.11 | 45.11 | 5,448 |
Nov 27, 2024 | 45.16 | 45.16 | 44.47 | 44.61 | 44.61 | 49,745 |
Nov 26, 2024 | 44.70 | 45.13 | 44.53 | 45.05 | 45.05 | 50,344 |
Nov 25, 2024 | 45.32 | 45.32 | 44.03 | 44.55 | 44.55 | 84,874 |
Nov 22, 2024 | 44.44 | 45.18 | 44.44 | 44.70 | 44.70 | 111,222 |
Nov 21, 2024 | 43.46 | 44.43 | 43.21 | 44.29 | 44.29 | 84,949 |
Nov 20, 2024 | 43.15 | 43.15 | 42.53 | 43.03 | 43.03 | 40,824 |
Nov 19, 2024 | 42.81 | 43.30 | 42.48 | 43.15 | 43.15 | 73,337 |
Nov 18, 2024 | 42.10 | 42.93 | 42.02 | 42.67 | 42.67 | 34,786 |
Nov 15, 2024 | 42.61 | 42.68 | 42.02 | 42.12 | 42.12 | 38,499 |
Nov 14, 2024 | 43.00 | 43.18 | 42.80 | 42.89 | 42.89 | 35,692 |
Nov 13, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 200 |
Nov 12, 2024 | 43.44 | 43.51 | 43.00 | 43.29 | 43.29 | 51,044 |
Nov 11, 2024 | 43.92 | 44.08 | 43.20 | 43.27 | 43.27 | 79,454 |
Nov 8, 2024 | 42.56 | 44.56 | 42.56 | 43.78 | 43.78 | 178,645 |
Nov 7, 2024 | 41.75 | 42.61 | 41.51 | 42.35 | 42.35 | 82,889 |
Nov 6, 2024 | 41.76 | 41.76 | 41.13 | 41.75 | 41.75 | 61,267 |
Nov 5, 2024 | 41.22 | 41.54 | 41.15 | 41.31 | 41.31 | 39,330 |
Nov 4, 2024 | 40.64 | 41.17 | 40.64 | 41.10 | 41.10 | 41,914 |
Nov 1, 2024 | 0.05 Dividend | |||||
Nov 1, 2024 | 40.61 | 40.82 | 40.27 | 40.77 | 40.77 | 33,793 |
Oct 31, 2024 | 40.62 | 40.73 | 40.33 | 40.64 | 40.59 | 40,892 |
Oct 30, 2024 | 41.09 | 41.09 | 40.73 | 40.81 | 40.76 | 32,462 |
Oct 29, 2024 | 41.20 | 41.32 | 40.61 | 41.20 | 41.15 | 83,237 |
Oct 28, 2024 | 41.65 | 41.65 | 41.35 | 41.41 | 41.36 | 21,907 |
Oct 25, 2024 | 41.77 | 41.80 | 41.33 | 41.40 | 41.35 | 62,459 |
Oct 24, 2024 | 41.90 | 41.90 | 41.26 | 41.52 | 41.47 | 36,359 |
Oct 23, 2024 | 41.56 | 42.05 | 41.55 | 41.77 | 41.71 | 80,048 |
Oct 22, 2024 | 41.39 | 41.55 | 41.10 | 41.48 | 41.43 | 59,339 |
Oct 21, 2024 | 41.30 | 41.41 | 41.07 | 41.23 | 41.18 | 57,032 |
Oct 18, 2024 | 41.24 | 41.37 | 41.04 | 41.35 | 41.30 | 105,510 |
Oct 17, 2024 | 41.46 | 41.55 | 41.02 | 41.17 | 41.12 | 27,395 |
Oct 16, 2024 | 41.52 | 41.52 | 40.90 | 41.26 | 41.21 | 63,996 |
Oct 15, 2024 | 41.35 | 41.75 | 41.35 | 41.61 | 41.56 | 50,440 |
Oct 11, 2024 | 41.47 | 41.51 | 41.14 | 41.33 | 41.28 | 75,408 |
Oct 10, 2024 | 42.29 | 42.29 | 41.45 | 41.56 | 41.51 | 71,490 |
Oct 9, 2024 | 41.30 | 42.25 | 41.30 | 42.20 | 42.14 | 88,273 |
Oct 8, 2024 | 40.61 | 41.40 | 40.61 | 41.34 | 41.29 | 36,798 |
Oct 7, 2024 | 41.04 | 41.16 | 40.55 | 40.61 | 40.56 | 71,673 |
Oct 4, 2024 | 40.61 | 41.10 | 40.61 | 41.04 | 40.99 | 65,949 |
Oct 3, 2024 | 40.67 | 40.93 | 40.55 | 40.71 | 40.66 | 30,426 |
Oct 2, 2024 | 40.51 | 40.90 | 40.29 | 40.82 | 40.77 | 39,279 |
Oct 1, 2024 | 41.30 | 41.30 | 40.59 | 40.78 | 40.73 | 41,266 |
Sep 30, 2024 | 41.49 | 42.20 | 41.00 | 41.22 | 41.17 | 72,421 |
Sep 27, 2024 | 41.57 | 41.57 | 40.70 | 41.24 | 41.19 | 118,817 |
Sep 26, 2024 | 42.11 | 42.16 | 41.78 | 41.96 | 41.90 | 103,095 |
Sep 25, 2024 | 41.89 | 42.28 | 41.89 | 42.22 | 42.16 | 57,713 |
Sep 24, 2024 | 42.60 | 42.60 | 41.73 | 41.90 | 41.84 | 137,380 |
Sep 23, 2024 | 42.26 | 42.74 | 41.92 | 42.68 | 42.62 | 96,861 |
Sep 20, 2024 | 42.00 | 42.18 | 41.68 | 42.15 | 42.09 | 10,138 |
Sep 19, 2024 | 41.82 | 42.09 | 41.68 | 41.92 | 41.86 | 71,616 |
Sep 18, 2024 | 41.91 | 42.04 | 41.46 | 41.55 | 41.50 | 6,132 |
Sep 17, 2024 | 42.37 | 42.37 | 41.67 | 41.74 | 41.68 | 45,767 |
Sep 16, 2024 | 42.92 | 42.92 | 42.13 | 42.24 | 42.18 | 75,127 |
Sep 13, 2024 | 42.70 | 42.97 | 42.33 | 42.62 | 42.56 | 50,560 |
Sep 12, 2024 | 41.80 | 42.58 | 41.74 | 42.56 | 42.50 | 45,907 |
Sep 11, 2024 | 41.53 | 41.95 | 40.83 | 41.97 | 41.91 | 23,003 |
Sep 10, 2024 | 41.66 | 41.85 | 41.37 | 41.64 | 41.59 | 38,528 |
Sep 9, 2024 | 41.16 | 41.78 | 41.04 | 41.73 | 41.67 | 32,592 |
Sep 6, 2024 | 41.32 | 41.32 | 40.57 | 40.80 | 40.75 | 29,940 |
Sep 5, 2024 | 41.38 | 41.38 | 40.49 | 41.22 | 41.17 | 37,206 |
Sep 4, 2024 | 40.97 | 41.49 | 40.78 | 41.49 | 41.44 | 22,147 |
Sep 3, 2024 | 41.47 | 41.52 | 40.72 | 40.94 | 40.89 | 27,008 |
Aug 30, 2024 | 41.58 | 41.71 | 41.15 | 41.45 | 41.40 | 28,234 |
Aug 29, 2024 | 41.49 | 41.92 | 41.24 | 41.30 | 41.25 | 31,802 |
Aug 28, 2024 | 42.27 | 42.44 | 41.14 | 41.37 | 41.32 | 62,871 |
Aug 27, 2024 | 41.57 | 42.71 | 41.40 | 42.29 | 42.23 | 84,634 |
Aug 26, 2024 | 41.13 | 41.55 | 41.05 | 41.51 | 41.46 | 50,457 |
Aug 23, 2024 | 40.93 | 41.18 | 40.70 | 40.97 | 40.92 | 25,018 |
Aug 22, 2024 | 41.19 | 41.19 | 40.70 | 40.88 | 40.83 | 27,370 |
Aug 21, 2024 | 40.93 | 41.45 | 40.84 | 41.03 | 40.98 | 57,849 |
Aug 20, 2024 | 40.63 | 40.85 | 40.61 | 40.85 | 40.80 | 35,250 |
Aug 19, 2024 | 40.72 | 40.72 | 40.48 | 40.67 | 40.62 | 26,609 |
Aug 16, 2024 | 40.91 | 40.91 | 40.46 | 40.55 | 40.50 | 39,709 |
Aug 15, 2024 | 40.80 | 40.99 | 40.50 | 40.87 | 40.82 | 67,475 |
Aug 14, 2024 | 40.14 | 40.36 | 40.05 | 40.24 | 40.19 | 26,269 |
Aug 13, 2024 | 40.26 | 40.31 | 39.91 | 40.31 | 40.26 | 49,724 |
Aug 12, 2024 | 40.00 | 40.50 | 39.75 | 40.24 | 40.19 | 36,787 |
Aug 9, 2024 | 39.15 | 39.93 | 39.03 | 39.83 | 39.78 | 46,543 |
Aug 8, 2024 | 38.17 | 39.23 | 38.17 | 39.15 | 39.10 | 43,208 |
Aug 7, 2024 | 38.46 | 38.80 | 37.72 | 37.73 | 37.68 | 39,085 |
Aug 6, 2024 | 37.55 | 38.79 | 37.55 | 38.08 | 38.03 | 64,805 |
Aug 2, 2024 | 38.05 | 38.63 | 37.50 | 38.33 | 38.28 | 70,468 |
Aug 1, 2024 | 38.08 | 38.40 | 37.75 | 38.08 | 38.03 | 58,317 |
Jul 31, 2024 | 38.28 | 38.45 | 37.81 | 38.27 | 38.22 | 30,085 |
Jul 30, 2024 | 38.15 | 38.29 | 37.42 | 37.70 | 37.65 | 142,840 |
Jul 29, 2024 | 38.44 | 38.44 | 37.99 | 38.12 | 38.07 | 31,951 |
Jul 26, 2024 | 0.05 Dividend | |||||
Jul 26, 2024 | 38.09 | 38.33 | 37.75 | 38.13 | 38.08 | 39,549 |
Jul 25, 2024 | 38.82 | 38.93 | 38.02 | 38.10 | 38.00 | 68,987 |
Jul 24, 2024 | 39.24 | 39.34 | 38.71 | 38.79 | 38.68 | 34,682 |
Jul 23, 2024 | 39.65 | 39.83 | 39.48 | 39.77 | 39.66 | 27,171 |
Jul 22, 2024 | 39.58 | 39.62 | 39.13 | 39.58 | 39.47 | 43,738 |
Jul 19, 2024 | 39.07 | 39.43 | 39.02 | 39.12 | 39.01 | 22,843 |
Jul 18, 2024 | 39.64 | 39.87 | 38.50 | 39.19 | 39.08 | 66,825 |
Jul 17, 2024 | 39.46 | 39.64 | 39.32 | 39.56 | 39.45 | 40,174 |
Jul 16, 2024 | 39.71 | 39.73 | 39.27 | 39.71 | 39.60 | 50,570 |
Jul 15, 2024 | 39.54 | 39.99 | 39.43 | 39.59 | 39.48 | 80,569 |
Jul 12, 2024 | 39.75 | 39.75 | 39.13 | 39.39 | 39.28 | 116,849 |
Jul 11, 2024 | 41.77 | 41.77 | 39.53 | 39.57 | 39.46 | 272,090 |
Jul 10, 2024 | 41.49 | 41.55 | 41.12 | 41.33 | 41.22 | 112,936 |
Jul 9, 2024 | 41.25 | 41.86 | 41.25 | 41.41 | 41.30 | 39,359 |
Jul 8, 2024 | 41.42 | 41.42 | 40.99 | 41.13 | 41.02 | 39,210 |
Jul 5, 2024 | 40.39 | 41.39 | 40.15 | 41.36 | 41.25 | 66,187 |
Jul 4, 2024 | 40.80 | 40.80 | 40.02 | 40.63 | 40.52 | 11,498 |
Jul 3, 2024 | 40.00 | 40.96 | 39.97 | 40.96 | 40.85 | 36,249 |
Jul 2, 2024 | 39.34 | 40.16 | 39.34 | 40.18 | 40.07 | 45,858 |
Jun 28, 2024 | 39.68 | 40.00 | 39.60 | 39.73 | 39.62 | 34,666 |
Jun 27, 2024 | 40.15 | 40.15 | 39.65 | 39.71 | 39.60 | 55,978 |
Jun 26, 2024 | 39.84 | 40.12 | 39.74 | 40.04 | 39.93 | 41,814 |
Jun 25, 2024 | 39.54 | 39.98 | 39.45 | 39.98 | 39.87 | 68,376 |
Jun 24, 2024 | 39.81 | 39.81 | 39.35 | 39.61 | 39.50 | 45,686 |
Jun 21, 2024 | 40.38 | 40.46 | 39.62 | 39.62 | 39.51 | 76,164 |
Jun 20, 2024 | 40.70 | 40.81 | 40.26 | 40.33 | 40.22 | 221,939 |
Jun 19, 2024 | 41.82 | 41.82 | 40.03 | 40.91 | 40.80 | 34,624 |
Jun 18, 2024 | 40.59 | 40.85 | 40.55 | 40.74 | 40.63 | 160,913 |
Jun 17, 2024 | 39.79 | 40.62 | 39.79 | 40.55 | 40.44 | 85,236 |
Jun 14, 2024 | 39.30 | 40.00 | 39.30 | 40.01 | 39.90 | 93,855 |
Jun 13, 2024 | 39.70 | 39.70 | 39.15 | 39.57 | 39.46 | 58,354 |
Jun 12, 2024 | 39.63 | 39.95 | 39.46 | 39.62 | 39.51 | 5,840 |
Jun 11, 2024 | 39.74 | 39.74 | 39.31 | 39.69 | 39.58 | 43,342 |
Jun 10, 2024 | 39.62 | 39.69 | 39.39 | 39.69 | 39.58 | 126,940 |
Jun 7, 2024 | 39.65 | 39.73 | 39.39 | 39.58 | 39.47 | 51,206 |
Jun 6, 2024 | 39.07 | 39.66 | 39.07 | 39.44 | 39.33 | 86,250 |
Jun 5, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.88 | 1,100 |
Jun 4, 2024 | 38.14 | 38.69 | 38.04 | 38.68 | 38.57 | 70,914 |
Jun 3, 2024 | 37.68 | 38.68 | 37.68 | 38.09 | 37.99 | 148,602 |
May 31, 2024 | 37.90 | 37.92 | 36.87 | 37.87 | 37.77 | 100,649 |
May 30, 2024 | 37.90 | 38.28 | 37.87 | 38.13 | 38.03 | 60,450 |
May 29, 2024 | 37.92 | 37.98 | 37.70 | 37.74 | 37.64 | 57,212 |
May 28, 2024 | 37.95 | 38.10 | 37.62 | 38.01 | 37.91 | 84,127 |
May 27, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.37 | 100 |
May 24, 2024 | 37.30 | 38.15 | 37.30 | 37.85 | 37.75 | 63,173 |
May 23, 2024 | 37.45 | 37.72 | 37.23 | 37.21 | 37.11 | 64,065 |
May 22, 2024 | 37.38 | 37.68 | 37.30 | 37.55 | 37.45 | 58,766 |
May 21, 2024 | 37.22 | 37.47 | 37.07 | 37.46 | 37.36 | 46,205 |
May 17, 2024 | 37.12 | 37.26 | 36.97 | 37.22 | 37.12 | 35,840 |
May 16, 2024 | 37.00 | 37.61 | 36.85 | 37.13 | 37.03 | 63,998 |
May 15, 2024 | 36.42 | 36.88 | 36.42 | 36.80 | 36.70 | 55,263 |
May 14, 2024 | 36.12 | 36.47 | 36.07 | 36.41 | 36.31 | 254,041 |
May 13, 2024 | 36.96 | 36.96 | 36.18 | 36.19 | 36.09 | 73,343 |
May 10, 2024 | 36.35 | 36.80 | 36.35 | 36.80 | 36.70 | 46,506 |
May 9, 2024 | 35.80 | 36.44 | 35.71 | 36.39 | 36.29 | 46,190 |
May 8, 2024 | 36.16 | 36.16 | 35.67 | 35.69 | 35.59 | 47,987 |
May 7, 2024 | 35.55 | 36.04 | 35.40 | 36.07 | 35.97 | 45,282 |
May 6, 2024 | 35.00 | 35.35 | 34.94 | 35.35 | 35.25 | 104,096 |
May 3, 2024 | 34.43 | 34.54 | 34.33 | 34.78 | 34.69 | 5,546 |
May 2, 2024 | 33.79 | 34.33 | 33.73 | 34.23 | 34.14 | 41,232 |
May 1, 2024 | 33.72 | 33.91 | 33.47 | 33.77 | 33.68 | 27,712 |
Apr 30, 2024 | 34.00 | 34.00 | 33.58 | 33.83 | 33.74 | 23,756 |
Apr 29, 2024 | 34.23 | 34.23 | 33.68 | 33.96 | 33.87 | 36,229 |
Apr 26, 2024 | 33.56 | 34.17 | 33.53 | 34.13 | 34.04 | 50,959 |
Apr 25, 2024 | 0.05 Dividend | |||||
Apr 25, 2024 | 34.07 | 34.07 | 33.43 | 33.76 | 33.67 | 43,393 |
Apr 24, 2024 | 33.68 | 33.92 | 33.54 | 33.84 | 33.69 | 30,565 |
Apr 23, 2024 | 33.74 | 33.86 | 33.50 | 33.75 | 33.60 | 47,611 |
Apr 22, 2024 | 33.31 | 33.59 | 33.04 | 33.43 | 33.29 | 48,559 |
Apr 19, 2024 | 33.27 | 33.39 | 32.85 | 33.19 | 33.05 | 57,452 |
Apr 18, 2024 | 33.51 | 33.61 | 33.19 | 33.28 | 33.14 | 51,311 |
Apr 17, 2024 | 33.76 | 33.77 | 33.28 | 33.47 | 33.33 | 69,728 |
Apr 16, 2024 | 33.53 | 33.79 | 33.42 | 33.49 | 33.35 | 38,249 |
Apr 15, 2024 | 34.34 | 34.64 | 33.56 | 33.56 | 33.41 | 100,585 |
Apr 12, 2024 | 34.17 | 34.27 | 34.01 | 34.23 | 34.08 | 43,935 |
Apr 11, 2024 | 34.28 | 34.32 | 33.93 | 34.25 | 34.10 | 76,771 |
Apr 10, 2024 | 33.40 | 33.83 | 33.20 | 33.79 | 33.64 | 60,825 |
Apr 9, 2024 | 33.58 | 33.59 | 33.10 | 33.59 | 33.44 | 44,952 |
Apr 8, 2024 | 33.49 | 33.49 | 33.28 | 33.28 | 33.14 | 38,143 |
Apr 5, 2024 | 33.20 | 33.53 | 33.04 | 33.43 | 33.29 | 39,374 |
Apr 4, 2024 | 33.08 | 33.56 | 32.94 | 32.95 | 32.81 | 306,475 |
Apr 3, 2024 | 33.15 | 33.24 | 32.66 | 33.01 | 32.87 | 235,226 |
Apr 2, 2024 | 33.61 | 33.67 | 33.18 | 33.32 | 33.18 | 67,780 |
Apr 1, 2024 | 34.36 | 34.36 | 33.71 | 33.77 | 33.62 | 102,372 |
Mar 28, 2024 | 34.20 | 34.38 | 34.11 | 34.27 | 34.12 | 131,617 |
Mar 27, 2024 | 34.43 | 34.48 | 34.08 | 34.28 | 34.13 | 57,687 |
Mar 26, 2024 | 34.33 | 34.38 | 34.24 | 34.23 | 34.08 | 48,910 |
Mar 25, 2024 | 34.20 | 34.37 | 34.04 | 34.27 | 34.12 | 74,508 |
Mar 22, 2024 | 34.83 | 34.83 | 34.42 | 34.42 | 34.27 | 100,797 |
Mar 21, 2024 | 34.90 | 35.23 | 34.72 | 34.79 | 34.64 | 228,248 |
Mar 20, 2024 | 34.35 | 34.74 | 34.18 | 34.69 | 34.54 | 119,635 |
Mar 19, 2024 | 34.28 | 34.45 | 34.18 | 34.31 | 34.16 | 91,665 |
Mar 18, 2024 | 34.00 | 34.33 | 34.00 | 34.28 | 34.13 | 106,954 |
Mar 15, 2024 | 34.30 | 34.30 | 33.91 | 34.01 | 33.86 | 103,372 |
Mar 14, 2024 | 34.50 | 34.66 | 34.15 | 34.29 | 34.14 | 75,504 |
Mar 13, 2024 | 34.58 | 34.58 | 34.05 | 34.43 | 34.28 | 114,540 |
Mar 12, 2024 | 33.61 | 34.65 | 33.60 | 34.54 | 34.39 | 214,213 |
Mar 11, 2024 | 33.77 | 33.77 | 33.31 | 33.48 | 33.34 | 152,685 |
Mar 8, 2024 | 35.50 | 35.74 | 33.92 | 34.02 | 33.87 | 437,443 |
Mar 7, 2024 | 36.54 | 36.88 | 36.43 | 36.81 | 36.65 | 200,599 |
Mar 6, 2024 | 35.90 | 36.31 | 35.77 | 36.24 | 36.08 | 131,749 |
Mar 5, 2024 | 36.06 | 36.06 | 35.47 | 35.64 | 35.49 | 132,206 |
Mar 4, 2024 | 35.52 | 35.84 | 35.35 | 35.63 | 35.48 | 91,888 |
Mar 1, 2024 | 34.77 | 35.20 | 34.69 | 35.13 | 34.98 | 206,472 |
Feb 29, 2024 | 35.30 | 35.30 | 34.88 | 34.88 | 34.73 | 112,676 |
Feb 28, 2024 | 34.75 | 35.22 | 34.75 | 35.08 | 34.93 | 84,588 |
Feb 27, 2024 | 35.02 | 35.02 | 34.76 | 34.96 | 34.81 | 57,401 |
Feb 26, 2024 | 34.96 | 35.00 | 34.68 | 34.96 | 34.81 | 73,662 |
Feb 23, 2024 | 34.81 | 34.81 | 34.59 | 34.61 | 34.46 | 63,301 |
Feb 22, 2024 | 34.05 | 34.50 | 34.05 | 34.42 | 34.27 | 76,030 |
Feb 21, 2024 | 34.19 | 34.19 | 33.77 | 33.91 | 33.76 | 56,671 |
Feb 20, 2024 | 34.21 | 34.40 | 33.95 | 34.03 | 33.88 | 56,113 |
Feb 16, 2024 | 34.02 | 34.17 | 33.69 | 33.96 | 33.81 | 27,428 |
Feb 15, 2024 | 33.87 | 34.05 | 33.70 | 33.94 | 33.79 | 41,643 |
Feb 14, 2024 | 33.52 | 33.88 | 33.39 | 33.87 | 33.72 | 21,519 |
Feb 13, 2024 | 33.84 | 33.84 | 33.25 | 33.52 | 33.38 | 40,824 |
Feb 12, 2024 | 34.04 | 34.04 | 33.55 | 33.86 | 33.71 | 75,727 |
Feb 9, 2024 | 34.08 | 34.08 | 33.76 | 33.90 | 33.75 | 234,458 |
Feb 8, 2024 | 33.88 | 34.15 | 33.84 | 33.98 | 33.83 | 42,381 |
Feb 7, 2024 | 33.50 | 33.92 | 33.50 | 33.79 | 33.64 | 65,669 |
Feb 6, 2024 | 33.42 | 33.42 | 33.04 | 33.36 | 33.22 | 78,241 |
Feb 5, 2024 | 33.43 | 33.44 | 33.11 | 33.37 | 33.23 | 47,134 |
Feb 2, 2024 | 33.04 | 33.49 | 32.95 | 33.26 | 33.12 | 171,231 |
Feb 1, 2024 | 0.05 Dividend | |||||
Feb 1, 2024 | 32.61 | 33.06 | 32.45 | 33.05 | 32.91 | 59,264 |
Jan 31, 2024 | 33.02 | 33.02 | 32.51 | 32.63 | 32.44 | 66,215 |
Jan 30, 2024 | 32.64 | 32.96 | 32.43 | 32.90 | 32.71 | 35,664 |
Jan 29, 2024 | 32.31 | 32.55 | 32.21 | 32.57 | 32.38 | 38,891 |
Jan 26, 2024 | 31.97 | 32.24 | 31.87 | 32.24 | 32.05 | 34,278 |
Jan 25, 2024 | 32.00 | 32.08 | 31.71 | 31.92 | 31.74 | 37,722 |
Jan 24, 2024 | 32.40 | 32.40 | 32.07 | 32.21 | 32.02 | 83,267 |
Jan 23, 2024 | 32.58 | 32.58 | 32.13 | 32.29 | 32.10 | 61,554 |
Jan 22, 2024 | 32.75 | 32.78 | 32.42 | 32.53 | 32.34 | 260,903 |
Jan 19, 2024 | 32.41 | 32.66 | 32.08 | 32.63 | 32.44 | 38,489 |
Jan 18, 2024 | 32.01 | 32.28 | 31.94 | 32.28 | 32.09 | 25,346 |
Jan 17, 2024 | 31.99 | 32.14 | 31.91 | 32.13 | 31.94 | 26,021 |
Jan 16, 2024 | 32.09 | 32.20 | 31.85 | 32.00 | 31.82 | 50,886 |
Jan 15, 2024 | 32.52 | 32.52 | 32.10 | 32.44 | 32.25 | 11,724 |
Related Tickers
WMT.NE Walmart Inc.
39.59
+0.66%
DOL.TO Dollarama Inc.
134.18
-1.41%
DLMAF Dollarama Inc.
95.10
-0.30%
WMT Walmart Inc.
91.58
+0.86%
DLTR Dollar Tree, Inc.
70.64
+0.67%
DLTR.VI Dollar Tree, Inc.
68.71
+0.91%
DG Dollar General Corporation
69.03
-0.51%
BJ BJ's Wholesale Club Holdings, Inc.
92.50
-1.19%
DR3.SG Dollarama Inc
90.90
-0.76%
DR3.DU Dollarama Inc
91.54
-0.11%