At close: December 20 at 3:43:00 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 20, 2024 | 13.35 | 13.75 | 13.25 | 13.80 | 13.80 | 5,651 |
| Dec 19, 2024 | 13.50 | 13.60 | 13.25 | 13.32 | 13.32 | 7,450 |
| Dec 18, 2024 | 13.65 | 13.80 | 13.35 | 13.45 | 13.45 | 10,358 |
| Dec 17, 2024 | 14.01 | 14.01 | 13.40 | 13.55 | 13.55 | 9,480 |
| Dec 16, 2024 | 14.47 | 14.47 | 13.99 | 14.01 | 14.01 | 5,728 |
| Dec 13, 2024 | 14.30 | 14.30 | 13.60 | 13.94 | 13.94 | 7,311 |
| Dec 12, 2024 | 14.65 | 14.65 | 13.88 | 14.20 | 14.20 | 13,509 |
| Dec 11, 2024 | 14.68 | 14.68 | 14.20 | 14.65 | 14.65 | 10,638 |
| Dec 10, 2024 | 14.95 | 15.00 | 14.40 | 14.50 | 14.50 | 11,156 |
| Dec 9, 2024 | 15.39 | 15.39 | 14.63 | 14.70 | 14.70 | 9,961 |
| Dec 6, 2024 | 15.12 | 15.25 | 14.80 | 15.25 | 15.25 | 14,012 |
| Dec 5, 2024 | 14.70 | 14.90 | 14.35 | 14.85 | 14.85 | 26,522 |
| Dec 4, 2024 | 14.85 | 14.85 | 14.50 | 14.73 | 14.73 | 6,614 |
| Dec 3, 2024 | 14.33 | 15.50 | 14.00 | 14.85 | 14.85 | 15,970 |
| Dec 2, 2024 | 14.75 | 15.40 | 14.10 | 14.10 | 14.10 | 24,136 |
| Nov 29, 2024 | 14.80 | 15.53 | 14.45 | 14.73 | 14.73 | 14,860 |
| Nov 28, 2024 | 14.40 | 14.65 | 14.40 | 14.55 | 14.55 | 10,809 |
| Nov 27, 2024 | 15.00 | 15.00 | 14.35 | 14.37 | 14.37 | 18,005 |
| Nov 26, 2024 | 14.88 | 15.25 | 14.65 | 14.90 | 14.90 | 11,239 |
| Nov 25, 2024 | 13.53 | 15.20 | 13.53 | 14.75 | 14.75 | 15,752 |
| Nov 22, 2024 | 14.20 | 14.20 | 12.90 | 13.55 | 13.55 | 40,718 |
| Nov 21, 2024 | 16.00 | 16.00 | 14.00 | 14.15 | 14.15 | 31,799 |
| Nov 20, 2024 | 16.38 | 16.38 | 15.39 | 15.57 | 15.57 | 13,409 |
| Nov 19, 2024 | 15.37 | 16.72 | 15.20 | 15.30 | 15.30 | 55,102 |
| Nov 18, 2024 | 18.20 | 19.46 | 14.60 | 14.75 | 14.75 | 132,537 |
| Nov 15, 2024 | 16.00 | 18.14 | 16.00 | 16.44 | 16.44 | 58,359 |
| Nov 14, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1,000 |
| Nov 13, 2024 | 16.81 | 16.81 | 14.32 | 14.38 | 14.38 | 25,006 |
| Nov 12, 2024 | 17.00 | 17.00 | 16.00 | 16.07 | 16.07 | 19,691 |
| Nov 11, 2024 | 15.46 | 17.68 | 15.46 | 16.50 | 16.50 | 33,011 |
| Nov 8, 2024 | 15.52 | 16.69 | 14.70 | 14.92 | 14.92 | 24,074 |
| Nov 7, 2024 | 13.95 | 15.98 | 13.85 | 15.52 | 15.52 | 17,167 |
| Nov 6, 2024 | 14.75 | 14.96 | 13.85 | 13.85 | 13.85 | 18,404 |
| Nov 5, 2024 | 14.60 | 14.60 | 13.80 | 14.05 | 14.05 | 4,484 |
| Nov 4, 2024 | 13.80 | 14.06 | 13.80 | 14.00 | 14.00 | 3,275 |
| Nov 1, 2024 | 13.99 | 14.05 | 13.75 | 13.75 | 13.75 | 10,378 |
| Oct 31, 2024 | 13.60 | 13.99 | 13.60 | 13.98 | 13.98 | 6,869 |
| Oct 30, 2024 | 14.43 | 14.45 | 13.35 | 13.67 | 13.67 | 11,042 |
| Oct 29, 2024 | 14.85 | 15.10 | 14.37 | 14.50 | 14.50 | 6,622 |
| Oct 28, 2024 | 14.34 | 14.57 | 14.20 | 14.60 | 14.60 | 4,732 |
| Oct 25, 2024 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | 7,040 |
| Oct 24, 2024 | 15.10 | 15.10 | 14.63 | 14.63 | 14.63 | 7,288 |
| Oct 23, 2024 | 15.50 | 15.50 | 14.80 | 14.91 | 14.91 | 11,416 |
| Oct 22, 2024 | 15.00 | 15.64 | 15.00 | 15.55 | 15.55 | 5,735 |
| Oct 21, 2024 | 15.50 | 15.95 | 14.68 | 15.00 | 15.00 | 20,431 |
| Oct 18, 2024 | 14.25 | 15.90 | 14.25 | 15.70 | 15.70 | 17,723 |
| Oct 17, 2024 | 14.81 | 14.81 | 14.20 | 14.32 | 14.32 | 16,168 |
| Oct 16, 2024 | 13.45 | 14.62 | 13.28 | 14.62 | 14.62 | 14,296 |
| Oct 15, 2024 | 13.50 | 13.50 | 13.21 | 13.34 | 13.34 | 12,612 |
| Oct 11, 2024 | 13.34 | 13.50 | 13.20 | 13.40 | 13.40 | 7,997 |
| Oct 10, 2024 | 12.50 | 13.51 | 12.50 | 13.26 | 13.26 | 4,153 |
| Oct 9, 2024 | 12.45 | 12.45 | 12.28 | 12.45 | 12.45 | 5,517 |
| Oct 8, 2024 | 12.29 | 12.55 | 12.29 | 12.35 | 12.35 | 2,205 |
| Oct 7, 2024 | 12.53 | 12.60 | 12.15 | 12.18 | 12.18 | 7,529 |
| Oct 4, 2024 | 12.15 | 12.98 | 12.00 | 12.41 | 12.41 | 4,817 |
| Oct 3, 2024 | 12.00 | 12.05 | 11.70 | 11.95 | 11.95 | 5,210 |
| Oct 2, 2024 | 11.75 | 12.32 | 11.25 | 11.90 | 11.90 | 12,940 |
| Oct 1, 2024 | 12.05 | 12.25 | 11.80 | 11.80 | 11.80 | 3,490 |
| Sep 30, 2024 | 12.85 | 13.00 | 12.00 | 12.00 | 12.00 | 17,229 |
| Sep 27, 2024 | 13.20 | 13.20 | 12.45 | 12.90 | 12.90 | 37,570 |
| Sep 26, 2024 | 13.85 | 13.85 | 12.80 | 13.02 | 13.02 | 25,300 |
| Sep 25, 2024 | 13.40 | 14.43 | 13.23 | 13.78 | 13.78 | 16,537 |
| Sep 24, 2024 | 13.20 | 14.23 | 12.80 | 13.46 | 13.46 | 29,486 |
| Sep 23, 2024 | 12.30 | 13.00 | 12.15 | 12.95 | 12.95 | 22,035 |
| Sep 20, 2024 | 11.60 | 12.95 | 11.60 | 12.30 | 12.30 | 300 |
| Sep 19, 2024 | 1:38 Stock Splits | |||||
| Sep 19, 2024 | 9.50 | 11.63 | 9.25 | 11.63 | 11.63 | 40,274 |
| Sep 18, 2024 | 10.07 | 10.26 | 9.88 | 10.07 | 10.07 | 1,672 |
| Sep 17, 2024 | 10.26 | 10.45 | 10.07 | 10.26 | 10.26 | 3,709 |
| Sep 16, 2024 | 10.26 | 10.45 | 9.88 | 10.45 | 10.45 | 9,767 |
| Sep 13, 2024 | 10.45 | 10.64 | 10.07 | 10.07 | 10.07 | 9,168 |
| Sep 12, 2024 | 10.26 | 11.02 | 9.50 | 9.88 | 9.88 | 9,704 |
| Sep 11, 2024 | 11.02 | 11.02 | 10.07 | 10.83 | 10.83 | 4,277 |
| Sep 10, 2024 | 10.64 | 10.83 | 9.69 | 10.64 | 10.64 | 8,681 |
| Sep 9, 2024 | 10.83 | 11.21 | 10.45 | 10.83 | 10.83 | 10,256 |
| Sep 6, 2024 | 11.02 | 11.21 | 10.32 | 10.64 | 10.64 | 268,522 |
| Sep 5, 2024 | 11.59 | 11.97 | 10.83 | 10.83 | 10.83 | 12,011 |
| Sep 4, 2024 | 12.54 | 12.54 | 11.59 | 11.59 | 11.59 | 7,122 |
| Sep 3, 2024 | 12.35 | 12.92 | 12.35 | 12.35 | 12.35 | 1,298 |
| Aug 30, 2024 | 13.30 | 13.30 | 12.35 | 12.35 | 12.35 | 3,421 |
| Aug 29, 2024 | 13.30 | 13.30 | 12.35 | 13.11 | 13.11 | 13,395 |
| Aug 28, 2024 | 12.73 | 13.49 | 11.59 | 13.49 | 13.49 | 16,198 |
| Aug 27, 2024 | 13.68 | 13.68 | 13.11 | 13.11 | 13.11 | 4,990 |
| Aug 26, 2024 | 14.25 | 14.25 | 13.49 | 13.68 | 13.68 | 1,824 |
| Aug 23, 2024 | 13.30 | 14.25 | 13.30 | 13.68 | 13.68 | 3,493 |
| Aug 22, 2024 | 13.30 | 13.68 | 13.11 | 13.49 | 13.49 | 2,426 |
| Aug 21, 2024 | 13.68 | 13.68 | 13.11 | 13.11 | 13.11 | 3,800 |
| Aug 20, 2024 | 13.49 | 13.49 | 13.30 | 13.30 | 13.30 | 1,119 |
| Aug 19, 2024 | 13.30 | 13.49 | 13.30 | 13.49 | 13.49 | 3,022 |
| Aug 16, 2024 | 13.49 | 13.68 | 12.92 | 13.41 | 13.41 | 6,464 |
| Aug 15, 2024 | 13.30 | 13.68 | 13.11 | 13.30 | 13.30 | 2,574 |
| Aug 14, 2024 | 13.68 | 13.68 | 12.92 | 13.11 | 13.11 | 3,993 |
| Aug 13, 2024 | 13.49 | 13.68 | 12.92 | 13.68 | 13.68 | 11,222 |
| Aug 12, 2024 | 13.68 | 13.68 | 12.73 | 13.49 | 13.49 | 3,848 |
| Aug 9, 2024 | 14.25 | 14.25 | 13.68 | 14.06 | 14.06 | 2,271 |
| Aug 8, 2024 | 13.87 | 14.06 | 13.49 | 13.87 | 13.87 | 1,646 |
| Aug 7, 2024 | 13.87 | 13.87 | 12.92 | 13.87 | 13.87 | 6,382 |
| Aug 6, 2024 | 13.49 | 14.06 | 13.30 | 13.49 | 13.49 | 3,445 |
| Aug 2, 2024 | 14.44 | 14.44 | 13.68 | 14.25 | 14.25 | 4,322 |
| Aug 1, 2024 | 15.20 | 15.20 | 14.06 | 15.01 | 15.01 | 2,386 |
| Jul 31, 2024 | 15.01 | 15.01 | 13.87 | 15.01 | 15.01 | 4,714 |
| Jul 30, 2024 | 14.82 | 15.20 | 14.44 | 14.44 | 14.44 | 5,917 |
| Jul 29, 2024 | 15.01 | 15.77 | 14.82 | 14.82 | 14.82 | 4,290 |
| Jul 26, 2024 | 15.20 | 15.20 | 14.63 | 14.82 | 14.82 | 5,298 |
| Jul 25, 2024 | 15.20 | 15.39 | 14.44 | 14.63 | 14.63 | 3,640 |
| Jul 24, 2024 | 14.82 | 15.58 | 14.63 | 15.20 | 15.20 | 5,543 |
| Jul 23, 2024 | 14.82 | 15.39 | 14.06 | 15.01 | 15.01 | 3,411 |
| Jul 22, 2024 | 15.20 | 15.77 | 14.06 | 14.06 | 14.06 | 20,376 |
| Jul 19, 2024 | 15.96 | 15.96 | 14.44 | 15.58 | 15.58 | 10,784 |
| Jul 18, 2024 | 16.34 | 16.34 | 15.39 | 15.39 | 15.39 | 3,641 |
| Jul 17, 2024 | 16.53 | 16.53 | 15.77 | 16.53 | 16.53 | 3,221 |
| Jul 16, 2024 | 16.72 | 16.72 | 15.77 | 15.96 | 15.96 | 9,647 |
| Jul 15, 2024 | 19.00 | 19.00 | 15.58 | 16.53 | 16.53 | 17,526 |
| Jul 12, 2024 | 15.20 | 17.29 | 14.25 | 16.91 | 16.91 | 23,970 |
| Jul 11, 2024 | 13.68 | 15.58 | 13.30 | 15.20 | 15.20 | 11,413 |
| Jul 10, 2024 | 13.49 | 13.68 | 13.30 | 13.49 | 13.49 | 2,329 |
| Jul 9, 2024 | 13.49 | 13.68 | 13.30 | 13.30 | 13.30 | 6,122 |
| Jul 8, 2024 | 13.49 | 13.68 | 12.92 | 13.49 | 13.49 | 7,570 |
| Jul 5, 2024 | 12.92 | 13.49 | 12.73 | 13.11 | 13.11 | 4,574 |
| Jul 4, 2024 | 13.30 | 13.68 | 12.92 | 13.68 | 13.68 | 5,288 |
| Jul 3, 2024 | 13.68 | 13.68 | 12.73 | 13.68 | 13.68 | 7,197 |
| Jul 2, 2024 | 14.44 | 14.44 | 13.30 | 13.49 | 13.49 | 4,622 |
| Jun 28, 2024 | 14.44 | 14.82 | 13.68 | 14.06 | 14.06 | 3,051 |
| Jun 27, 2024 | 13.30 | 14.06 | 12.92 | 13.49 | 13.49 | 14,934 |
| Jun 26, 2024 | 13.30 | 13.30 | 12.92 | 12.92 | 12.92 | 5,533 |
| Jun 25, 2024 | 13.68 | 13.68 | 13.11 | 13.68 | 13.68 | 2,162 |
| Jun 24, 2024 | 13.11 | 13.68 | 13.11 | 13.30 | 13.30 | 2,563 |
| Jun 21, 2024 | 13.68 | 13.87 | 13.11 | 13.30 | 13.30 | 18,896 |
| Jun 20, 2024 | 12.54 | 13.87 | 12.54 | 13.68 | 13.68 | 34,874 |
| Jun 19, 2024 | 13.68 | 14.25 | 11.78 | 11.97 | 11.97 | 19,780 |
| Jun 18, 2024 | 14.25 | 14.25 | 13.87 | 13.87 | 13.87 | 9,485 |
| Jun 17, 2024 | 14.82 | 14.82 | 13.87 | 14.06 | 14.06 | 6,359 |
| Jun 14, 2024 | 15.01 | 15.20 | 14.25 | 14.44 | 14.44 | 5,054 |
| Jun 13, 2024 | 15.77 | 15.77 | 14.63 | 15.01 | 15.01 | 5,972 |
| Jun 12, 2024 | 15.96 | 16.72 | 15.39 | 15.96 | 15.96 | 184 |
| Jun 11, 2024 | 14.82 | 16.15 | 14.44 | 15.96 | 15.96 | 5,830 |
| Jun 10, 2024 | 15.20 | 15.20 | 14.34 | 14.63 | 14.63 | 3,702 |
| Jun 7, 2024 | 14.25 | 15.01 | 14.25 | 14.44 | 14.44 | 6,428 |
| Jun 6, 2024 | 15.77 | 15.77 | 14.06 | 14.06 | 14.06 | 9,883 |
| Jun 5, 2024 | 15.20 | 15.77 | 14.82 | 15.20 | 15.20 | 17,645 |
| Jun 4, 2024 | 17.48 | 17.86 | 17.10 | 17.10 | 17.10 | 4,928 |
| Jun 3, 2024 | 18.62 | 18.62 | 17.48 | 17.48 | 17.48 | 3,504 |
| May 31, 2024 | 17.86 | 18.05 | 17.67 | 17.67 | 17.67 | 2,963 |
| May 30, 2024 | 17.67 | 18.24 | 17.67 | 18.24 | 18.24 | 2,372 |
| May 29, 2024 | 17.29 | 17.86 | 17.29 | 17.67 | 17.67 | 4,740 |
| May 28, 2024 | 17.10 | 18.24 | 17.10 | 17.48 | 17.48 | 3,390 |
| May 27, 2024 | 17.86 | 18.05 | 17.10 | 17.48 | 17.48 | 5,812 |
| May 24, 2024 | 18.05 | 18.43 | 17.67 | 18.05 | 18.05 | 4,522 |
| May 23, 2024 | 18.81 | 18.81 | 17.48 | 18.05 | 18.05 | 5,665 |
| May 22, 2024 | 17.86 | 18.43 | 17.86 | 18.43 | 18.43 | 2,955 |
| May 21, 2024 | 17.86 | 18.24 | 17.86 | 17.86 | 17.86 | 3,441 |
| May 17, 2024 | 17.67 | 18.05 | 17.48 | 17.86 | 17.86 | 4,391 |
| May 16, 2024 | 17.48 | 18.05 | 17.48 | 17.86 | 17.86 | 4,871 |
| May 15, 2024 | 17.67 | 17.86 | 17.10 | 17.10 | 17.10 | 5,352 |
| May 14, 2024 | 17.29 | 18.24 | 16.91 | 17.67 | 17.67 | 11,570 |
| May 13, 2024 | 17.86 | 18.43 | 17.48 | 17.48 | 17.48 | 12,285 |
| May 10, 2024 | 19.38 | 19.38 | 17.67 | 18.62 | 18.62 | 14,318 |
| May 9, 2024 | 19.00 | 19.38 | 18.81 | 18.81 | 18.81 | 4,562 |
| May 8, 2024 | 19.38 | 19.38 | 18.81 | 19.38 | 19.38 | 4,971 |
| May 7, 2024 | 19.38 | 19.38 | 18.62 | 19.00 | 19.00 | 3,133 |
| May 6, 2024 | 18.62 | 19.76 | 18.62 | 19.38 | 19.38 | 9,378 |
| May 3, 2024 | 18.24 | 18.43 | 18.24 | 18.43 | 18.43 | 1,844 |
| May 2, 2024 | 17.86 | 18.43 | 17.86 | 18.24 | 18.24 | 4,271 |
| May 1, 2024 | 17.86 | 18.05 | 17.48 | 18.05 | 18.05 | 7,167 |
| Apr 30, 2024 | 17.48 | 18.05 | 17.10 | 18.05 | 18.05 | 12,919 |
| Apr 29, 2024 | 18.05 | 18.24 | 17.48 | 18.05 | 18.05 | 14,916 |
| Apr 26, 2024 | 17.86 | 18.24 | 17.67 | 18.05 | 18.05 | 2,812 |
| Apr 25, 2024 | 18.24 | 18.24 | 17.48 | 17.48 | 17.48 | 2,656 |
| Apr 24, 2024 | 19.00 | 19.00 | 17.67 | 18.24 | 18.24 | 5,618 |
| Apr 23, 2024 | 18.62 | 18.81 | 18.24 | 18.43 | 18.43 | 3,545 |
| Apr 22, 2024 | 19.76 | 19.76 | 18.62 | 18.62 | 18.62 | 3,904 |
| Apr 19, 2024 | 19.00 | 19.76 | 18.81 | 19.76 | 19.76 | 3,893 |
| Apr 18, 2024 | 20.14 | 20.14 | 19.00 | 19.76 | 19.76 | 2,282 |
| Apr 17, 2024 | 20.14 | 20.14 | 19.00 | 19.38 | 19.38 | 2,709 |
| Apr 16, 2024 | 19.76 | 20.14 | 18.81 | 20.14 | 20.14 | 4,815 |
| Apr 15, 2024 | 19.76 | 20.14 | 19.00 | 19.38 | 19.38 | 7,404 |
| Apr 12, 2024 | 19.76 | 20.52 | 18.62 | 19.00 | 19.00 | 10,342 |
| Apr 11, 2024 | 21.28 | 21.28 | 19.76 | 19.76 | 19.76 | 6,541 |
| Apr 10, 2024 | 22.04 | 22.04 | 20.14 | 20.90 | 20.90 | 7,243 |
| Apr 9, 2024 | 22.04 | 22.04 | 21.66 | 21.66 | 21.66 | 3,215 |
| Apr 8, 2024 | 22.42 | 22.80 | 20.90 | 20.90 | 20.90 | 6,918 |
| Apr 5, 2024 | 21.66 | 22.04 | 21.28 | 21.28 | 21.28 | 3,610 |
| Apr 4, 2024 | 23.18 | 23.56 | 20.90 | 21.28 | 21.28 | 17,335 |
| Apr 3, 2024 | 21.66 | 24.32 | 20.90 | 24.32 | 24.32 | 26,882 |
| Apr 2, 2024 | 21.66 | 22.04 | 20.90 | 21.66 | 21.66 | 3,784 |
| Apr 1, 2024 | 20.90 | 22.04 | 20.90 | 22.04 | 22.04 | 5,564 |
| Mar 28, 2024 | 22.42 | 22.42 | 20.52 | 20.52 | 20.52 | 5,750 |
| Mar 27, 2024 | 22.42 | 22.42 | 21.66 | 21.66 | 21.66 | 6,006 |
| Mar 26, 2024 | 21.66 | 22.80 | 21.66 | 21.66 | 21.66 | 4,954 |
| Mar 25, 2024 | 21.66 | 22.80 | 21.28 | 21.66 | 21.66 | 15,912 |
| Mar 22, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 289 |
| Mar 21, 2024 | 22.04 | 22.04 | 20.52 | 20.90 | 20.90 | 13,132 |
| Mar 20, 2024 | 23.56 | 23.56 | 20.52 | 21.28 | 21.28 | 21,534 |
| Mar 19, 2024 | 22.42 | 23.56 | 22.42 | 23.18 | 23.18 | 6,772 |
| Mar 18, 2024 | 23.94 | 23.94 | 21.66 | 23.56 | 23.56 | 10,382 |
| Mar 15, 2024 | 23.56 | 23.94 | 22.42 | 23.18 | 23.18 | 24,770 |
| Mar 14, 2024 | 22.42 | 24.70 | 21.66 | 22.04 | 22.04 | 14,085 |
| Mar 13, 2024 | 27.36 | 27.36 | 20.52 | 21.66 | 21.66 | 49,061 |
| Mar 12, 2024 | 19.76 | 22.42 | 19.38 | 22.04 | 22.04 | 13,422 |
| Mar 11, 2024 | 20.14 | 20.52 | 19.00 | 20.52 | 20.52 | 13,432 |
| Mar 8, 2024 | 18.62 | 20.52 | 18.62 | 20.14 | 20.14 | 16,861 |
| Mar 7, 2024 | 16.34 | 18.81 | 16.34 | 18.62 | 18.62 | 13,904 |
| Mar 6, 2024 | 17.29 | 17.48 | 15.96 | 17.48 | 17.48 | 4,227 |
| Mar 5, 2024 | 17.10 | 17.10 | 16.34 | 16.34 | 16.34 | 1,365 |
| Mar 4, 2024 | 18.05 | 18.05 | 15.96 | 17.10 | 17.10 | 10,440 |
| Mar 1, 2024 | 17.29 | 18.24 | 17.10 | 17.10 | 17.10 | 8,175 |
| Feb 29, 2024 | 17.86 | 18.05 | 17.29 | 17.67 | 17.67 | 3,633 |
| Feb 28, 2024 | 17.86 | 18.62 | 17.29 | 17.86 | 17.86 | 4,587 |
| Feb 27, 2024 | 17.67 | 18.24 | 17.29 | 17.86 | 17.86 | 6,501 |
| Feb 26, 2024 | 18.81 | 18.81 | 17.67 | 17.67 | 17.67 | 7,289 |
| Feb 23, 2024 | 20.52 | 20.52 | 18.24 | 19.00 | 19.00 | 5,297 |
| Feb 22, 2024 | 19.00 | 20.52 | 19.00 | 19.76 | 19.76 | 6,350 |
| Feb 21, 2024 | 19.38 | 19.76 | 18.43 | 18.81 | 18.81 | 4,558 |
| Feb 20, 2024 | 17.67 | 19.00 | 17.10 | 19.00 | 19.00 | 6,036 |
| Feb 16, 2024 | 16.72 | 17.48 | 16.72 | 17.48 | 17.48 | 2,841 |
| Feb 15, 2024 | 17.86 | 17.86 | 16.72 | 17.29 | 17.29 | 4,647 |
| Feb 14, 2024 | 17.86 | 18.24 | 16.91 | 17.48 | 17.48 | 6,084 |
| Feb 13, 2024 | 17.67 | 18.43 | 17.10 | 18.05 | 18.05 | 8,180 |
| Feb 12, 2024 | 18.05 | 18.43 | 17.10 | 18.24 | 18.24 | 8,650 |
| Feb 9, 2024 | 18.05 | 18.05 | 16.34 | 16.53 | 16.53 | 5,786 |
| Feb 8, 2024 | 15.20 | 19.00 | 15.01 | 19.00 | 19.00 | 12,891 |
| Feb 7, 2024 | 17.10 | 17.10 | 14.06 | 15.01 | 15.01 | 21,656 |
| Feb 6, 2024 | 17.86 | 17.86 | 15.96 | 16.53 | 16.53 | 10,466 |
| Feb 5, 2024 | 18.62 | 18.62 | 16.72 | 17.29 | 17.29 | 8,230 |
| Feb 2, 2024 | 18.05 | 18.62 | 17.48 | 18.24 | 18.24 | 4,376 |
| Feb 1, 2024 | 18.62 | 18.62 | 18.05 | 18.24 | 18.24 | 3,533 |
| Jan 31, 2024 | 19.38 | 19.38 | 18.43 | 19.00 | 19.00 | 3,070 |
| Jan 30, 2024 | 19.38 | 19.38 | 18.24 | 19.38 | 19.38 | 2,165 |
| Jan 29, 2024 | 18.24 | 19.38 | 18.24 | 19.38 | 19.38 | 6,488 |
| Jan 26, 2024 | 18.62 | 18.81 | 17.86 | 18.43 | 18.43 | 2,258 |
| Jan 25, 2024 | 18.62 | 18.81 | 17.48 | 18.05 | 18.05 | 7,240 |
| Jan 24, 2024 | 19.38 | 19.76 | 17.67 | 18.62 | 18.62 | 8,240 |
| Jan 23, 2024 | 20.52 | 20.52 | 19.00 | 19.38 | 19.38 | 2,652 |
| Jan 22, 2024 | 19.00 | 19.00 | 18.43 | 18.43 | 18.43 | 5,027 |
| Jan 19, 2024 | 19.00 | 19.38 | 17.29 | 17.86 | 17.86 | 11,079 |
| Jan 18, 2024 | 19.76 | 19.76 | 17.10 | 17.86 | 17.86 | 8,781 |
| Jan 17, 2024 | 19.76 | 20.14 | 19.00 | 19.38 | 19.38 | 4,081 |
| Jan 16, 2024 | 19.76 | 20.52 | 19.76 | 20.52 | 20.52 | 5,630 |
| Jan 15, 2024 | 19.38 | 20.52 | 19.38 | 20.14 | 20.14 | 2,325 |
| Jan 12, 2024 | 21.28 | 21.66 | 19.76 | 20.14 | 20.14 | 6,121 |
| Jan 11, 2024 | 22.42 | 22.80 | 20.90 | 20.90 | 20.90 | 5,355 |
| Jan 10, 2024 | 21.28 | 22.80 | 20.90 | 22.42 | 22.42 | 14,079 |
| Jan 9, 2024 | 19.76 | 21.66 | 19.38 | 21.66 | 21.66 | 9,714 |
| Jan 8, 2024 | 20.52 | 20.52 | 19.76 | 20.14 | 20.14 | 4,056 |
| Jan 5, 2024 | 20.52 | 20.90 | 20.14 | 20.52 | 20.52 | 1,985 |
| Jan 4, 2024 | 20.14 | 20.90 | 19.76 | 20.90 | 20.90 | 6,868 |
| Jan 3, 2024 | 20.90 | 20.90 | 19.76 | 19.76 | 19.76 | 2,858 |
| Jan 2, 2024 | 20.52 | 20.90 | 19.76 | 20.14 | 20.14 | 2,686 |
| Dec 29, 2023 | 19.76 | 20.14 | 19.76 | 20.14 | 20.14 | 1,724 |
| Dec 28, 2023 | 20.52 | 20.52 | 19.76 | 20.14 | 20.14 | 1,538 |
| Dec 27, 2023 | 20.14 | 20.52 | 19.76 | 20.52 | 20.52 | 2,894 |
| Dec 22, 2023 | 20.14 | 20.52 | 19.38 | 20.14 | 20.14 | 8,084 |
| Dec 21, 2023 | 19.76 | 19.76 | 19.00 | 19.00 | 19.00 | 3,611 |
| Dec 20, 2023 | 20.52 | 20.52 | 19.00 | 19.38 | 19.38 | 2,558 |
Related Tickers
MDMA.CN Pharmala Biotech Holdings Inc.
0.2350
-2.08%
PHRM.CN PharmaTher Holdings Ltd.
0.2150
-6.52%
LOBE.CN Lobe Sciences Ltd.
0.0250
+25.00%
ATAI Atai Life Sciences N.V.
1.1900
0.00%
MNMD Mind Medicine (MindMed) Inc.
7.16
+2.07%
AWKN.CN AwaknLifeSc
0.0950
0.00%
MSCL.TO Satellos Bioscience Inc.
0.8500
+1.19%
CEROW CERo Therapeutics Holdings, Inc.
0.0090
-14.29%
ONC.TO Oncolytics Biotech Inc.
1.1900
-9.16%
MDNA.TO Medicenna Therapeutics Corp.
1.7100
+1.79%