At close: December 13 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 7.28 | 7.28 | 7.21 | 7.25 | 7.25 | 102,500 |
| Dec 12, 2024 | 7.30 | 7.31 | 7.25 | 7.27 | 7.27 | 97,500 |
| Dec 11, 2024 | 7.30 | 7.34 | 7.28 | 7.29 | 7.29 | 110,200 |
| Dec 10, 2024 | 7.27 | 7.30 | 7.26 | 7.28 | 7.28 | 70,600 |
| Dec 9, 2024 | 7.26 | 7.31 | 7.26 | 7.30 | 7.30 | 90,800 |
| Dec 6, 2024 | 7.31 | 7.33 | 7.27 | 7.27 | 7.27 | 80,100 |
| Dec 5, 2024 | 7.22 | 7.30 | 7.22 | 7.29 | 7.29 | 113,700 |
| Dec 4, 2024 | 7.24 | 7.25 | 7.18 | 7.18 | 7.18 | 61,800 |
| Dec 3, 2024 | 7.22 | 7.24 | 7.18 | 7.21 | 7.21 | 81,300 |
| Dec 2, 2024 | 7.24 | 7.25 | 7.19 | 7.20 | 7.20 | 42,200 |
| Nov 29, 2024 | 0.10 Dividend | |||||
| Nov 29, 2024 | 7.25 | 7.26 | 7.20 | 7.23 | 7.23 | 150,500 |
| Nov 28, 2024 | 7.27 | 7.33 | 7.26 | 7.30 | 7.20 | 186,600 |
| Nov 27, 2024 | 7.25 | 7.29 | 7.23 | 7.24 | 7.14 | 189,700 |
| Nov 26, 2024 | 7.24 | 7.26 | 7.18 | 7.25 | 7.15 | 188,200 |
| Nov 25, 2024 | 7.19 | 7.26 | 7.18 | 7.25 | 7.15 | 265,400 |
| Nov 22, 2024 | 7.15 | 7.19 | 7.12 | 7.18 | 7.08 | 221,500 |
| Nov 21, 2024 | 7.12 | 7.12 | 7.08 | 7.09 | 6.99 | 175,800 |
| Nov 20, 2024 | 7.08 | 7.10 | 7.06 | 7.10 | 7.00 | 123,200 |
| Nov 19, 2024 | 7.08 | 7.10 | 7.05 | 7.08 | 6.98 | 56,900 |
| Nov 18, 2024 | 7.07 | 7.10 | 7.05 | 7.09 | 6.99 | 107,600 |
| Nov 15, 2024 | 7.09 | 7.10 | 7.04 | 7.07 | 6.97 | 96,900 |
| Nov 14, 2024 | 7.07 | 7.12 | 7.07 | 7.07 | 6.97 | 142,800 |
| Nov 13, 2024 | 7.10 | 7.10 | 7.06 | 7.09 | 6.99 | 62,100 |
| Nov 12, 2024 | 7.09 | 7.10 | 7.02 | 7.10 | 7.00 | 57,600 |
| Nov 11, 2024 | 7.10 | 7.13 | 7.06 | 7.08 | 6.98 | 125,000 |
| Nov 8, 2024 | 7.01 | 7.10 | 6.96 | 7.10 | 7.00 | 109,600 |
| Nov 7, 2024 | 7.05 | 7.07 | 6.97 | 7.01 | 6.91 | 70,100 |
| Nov 6, 2024 | 7.04 | 7.06 | 6.94 | 7.01 | 6.91 | 204,000 |
| Nov 5, 2024 | 6.88 | 6.94 | 6.85 | 6.94 | 6.84 | 84,600 |
| Nov 4, 2024 | 6.91 | 6.92 | 6.77 | 6.80 | 6.71 | 156,400 |
| Nov 1, 2024 | 6.97 | 7.02 | 6.86 | 6.87 | 6.78 | 215,600 |
| Oct 31, 2024 | 0.10 Dividend | |||||
| Oct 31, 2024 | 7.04 | 7.04 | 6.91 | 6.99 | 6.89 | 120,600 |
| Oct 30, 2024 | 7.08 | 7.13 | 7.05 | 7.11 | 6.91 | 110,800 |
| Oct 29, 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 6.90 | 78,800 |
| Oct 28, 2024 | 7.10 | 7.11 | 7.08 | 7.10 | 6.90 | 130,900 |
| Oct 25, 2024 | 7.10 | 7.11 | 7.08 | 7.10 | 6.90 | 104,100 |
| Oct 24, 2024 | 6.96 | 7.13 | 6.96 | 7.11 | 6.91 | 158,100 |
| Oct 23, 2024 | 7.08 | 7.08 | 6.96 | 7.03 | 6.84 | 153,900 |
| Oct 22, 2024 | 7.12 | 7.12 | 7.07 | 7.09 | 6.89 | 80,500 |
| Oct 21, 2024 | 7.17 | 7.17 | 7.04 | 7.14 | 6.94 | 149,700 |
| Oct 18, 2024 | 7.15 | 7.16 | 7.10 | 7.14 | 6.94 | 160,600 |
| Oct 17, 2024 | 7.21 | 7.21 | 7.10 | 7.16 | 6.96 | 107,500 |
| Oct 16, 2024 | 6.98 | 7.17 | 6.98 | 7.17 | 6.97 | 225,700 |
| Oct 15, 2024 | 6.95 | 7.00 | 6.93 | 7.00 | 6.81 | 123,100 |
| Oct 11, 2024 | 6.85 | 6.95 | 6.84 | 6.95 | 6.76 | 111,900 |
| Oct 10, 2024 | 6.81 | 6.84 | 6.78 | 6.82 | 6.63 | 94,500 |
| Oct 9, 2024 | 6.80 | 6.84 | 6.78 | 6.82 | 6.63 | 74,300 |
| Oct 8, 2024 | 6.81 | 6.86 | 6.77 | 6.78 | 6.59 | 53,600 |
| Oct 7, 2024 | 6.80 | 6.85 | 6.78 | 6.81 | 6.62 | 87,900 |
| Oct 4, 2024 | 6.72 | 6.84 | 6.72 | 6.81 | 6.62 | 93,700 |
| Oct 3, 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.53 | 58,500 |
| Oct 2, 2024 | 6.68 | 6.70 | 6.64 | 6.68 | 6.50 | 77,600 |
| Oct 1, 2024 | 6.70 | 6.70 | 6.56 | 6.67 | 6.49 | 85,200 |
| Sep 30, 2024 | 6.79 | 6.82 | 6.72 | 6.77 | 6.58 | 66,600 |
| Sep 27, 2024 | 0.10 Dividend | |||||
| Sep 27, 2024 | 6.85 | 6.86 | 6.77 | 6.84 | 6.65 | 85,400 |
| Sep 26, 2024 | 6.87 | 6.93 | 6.86 | 6.87 | 6.58 | 207,200 |
| Sep 25, 2024 | 6.80 | 6.85 | 6.77 | 6.80 | 6.52 | 130,900 |
| Sep 24, 2024 | 6.78 | 6.81 | 6.76 | 6.81 | 6.53 | 78,200 |
| Sep 23, 2024 | 6.76 | 6.76 | 6.71 | 6.75 | 6.47 | 188,300 |
| Sep 20, 2024 | 6.76 | 6.79 | 6.72 | 6.76 | 6.48 | 85,700 |
| Sep 19, 2024 | 6.69 | 6.76 | 6.66 | 6.76 | 6.48 | 129,400 |
| Sep 18, 2024 | 6.64 | 6.73 | 6.59 | 6.62 | 6.34 | 99,100 |
| Sep 17, 2024 | 6.61 | 6.71 | 6.61 | 6.65 | 6.37 | 92,800 |
| Sep 16, 2024 | 6.48 | 6.58 | 6.46 | 6.57 | 6.30 | 192,700 |
| Sep 13, 2024 | 6.43 | 6.47 | 6.41 | 6.47 | 6.20 | 168,400 |
| Sep 12, 2024 | 6.41 | 6.43 | 6.38 | 6.42 | 6.15 | 62,900 |
| Sep 11, 2024 | 6.40 | 6.42 | 6.32 | 6.42 | 6.15 | 72,900 |
| Sep 10, 2024 | 6.36 | 6.40 | 6.33 | 6.39 | 6.12 | 122,400 |
| Sep 9, 2024 | 6.31 | 6.39 | 6.30 | 6.36 | 6.09 | 152,100 |
| Sep 6, 2024 | 6.28 | 6.32 | 6.23 | 6.26 | 6.00 | 62,600 |
| Sep 5, 2024 | 6.31 | 6.34 | 6.29 | 6.29 | 6.03 | 50,300 |
| Sep 4, 2024 | 6.29 | 6.36 | 6.27 | 6.29 | 6.03 | 46,500 |
| Sep 3, 2024 | 6.31 | 6.37 | 6.17 | 6.29 | 6.03 | 88,900 |
| Aug 30, 2024 | 0.10 Dividend | |||||
| Aug 30, 2024 | 6.26 | 6.40 | 6.26 | 6.40 | 6.13 | 99,100 |
| Aug 29, 2024 | 6.41 | 6.42 | 6.38 | 6.42 | 6.06 | 134,000 |
| Aug 28, 2024 | 6.35 | 6.43 | 6.35 | 6.39 | 6.03 | 97,500 |
| Aug 27, 2024 | 6.37 | 6.38 | 6.34 | 6.36 | 6.00 | 79,000 |
| Aug 26, 2024 | 6.38 | 6.38 | 6.33 | 6.38 | 6.02 | 198,700 |
| Aug 23, 2024 | 6.35 | 6.43 | 6.35 | 6.38 | 6.02 | 107,400 |
| Aug 22, 2024 | 6.39 | 6.40 | 6.32 | 6.32 | 5.96 | 110,400 |
| Aug 21, 2024 | 6.34 | 6.43 | 6.34 | 6.37 | 6.01 | 62,100 |
| Aug 20, 2024 | 6.34 | 6.36 | 6.27 | 6.31 | 5.95 | 67,000 |
| Aug 19, 2024 | 6.33 | 6.38 | 6.24 | 6.35 | 5.99 | 113,600 |
| Aug 16, 2024 | 6.26 | 6.35 | 6.26 | 6.35 | 5.99 | 126,700 |
| Aug 15, 2024 | 6.28 | 6.33 | 6.27 | 6.30 | 5.94 | 152,500 |
| Aug 14, 2024 | 6.24 | 6.27 | 6.20 | 6.24 | 5.89 | 51,200 |
| Aug 13, 2024 | 6.14 | 6.20 | 6.12 | 6.20 | 5.85 | 37,100 |
| Aug 12, 2024 | 6.18 | 6.18 | 6.11 | 6.15 | 5.80 | 93,300 |
| Aug 9, 2024 | 6.14 | 6.15 | 6.06 | 6.11 | 5.76 | 57,400 |
| Aug 8, 2024 | 6.03 | 6.16 | 6.03 | 6.15 | 5.80 | 43,900 |
| Aug 7, 2024 | 6.09 | 6.16 | 5.96 | 6.02 | 5.68 | 131,600 |
| Aug 6, 2024 | 5.96 | 6.09 | 5.90 | 6.02 | 5.68 | 213,800 |
| Aug 2, 2024 | 6.13 | 6.17 | 6.06 | 6.17 | 5.82 | 150,900 |
| Aug 1, 2024 | 6.34 | 6.34 | 6.15 | 6.22 | 5.87 | 155,100 |
| Jul 31, 2024 | 0.10 Dividend | |||||
| Jul 31, 2024 | 6.38 | 6.38 | 6.31 | 6.34 | 5.98 | 71,700 |
| Jul 30, 2024 | 6.40 | 6.43 | 6.38 | 6.42 | 5.96 | 108,400 |
| Jul 29, 2024 | 6.37 | 6.39 | 6.36 | 6.37 | 5.92 | 135,700 |
| Jul 26, 2024 | 6.36 | 6.39 | 6.35 | 6.36 | 5.91 | 90,700 |
| Jul 25, 2024 | 6.31 | 6.35 | 6.30 | 6.35 | 5.90 | 33,000 |
| Jul 24, 2024 | 6.32 | 6.34 | 6.31 | 6.32 | 5.87 | 58,200 |
| Jul 23, 2024 | 6.39 | 6.39 | 6.33 | 6.34 | 5.89 | 57,200 |
| Jul 22, 2024 | 6.31 | 6.40 | 6.31 | 6.38 | 5.92 | 89,800 |
| Jul 19, 2024 | 6.28 | 6.32 | 6.26 | 6.30 | 5.85 | 49,200 |
| Jul 18, 2024 | 6.34 | 6.35 | 6.27 | 6.32 | 5.87 | 64,900 |
| Jul 17, 2024 | 6.32 | 6.34 | 6.29 | 6.33 | 5.88 | 158,600 |
| Jul 16, 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 5.90 | 224,400 |
| Jul 15, 2024 | 6.25 | 6.27 | 6.20 | 6.27 | 5.82 | 246,000 |
| Jul 12, 2024 | 6.23 | 6.25 | 6.20 | 6.25 | 5.80 | 103,100 |
| Jul 11, 2024 | 6.15 | 6.22 | 6.15 | 6.21 | 5.77 | 96,500 |
| Jul 10, 2024 | 6.13 | 6.17 | 6.13 | 6.17 | 5.73 | 22,200 |
| Jul 9, 2024 | 6.13 | 6.15 | 6.12 | 6.12 | 5.68 | 34,700 |
| Jul 8, 2024 | 6.12 | 6.14 | 6.10 | 6.13 | 5.69 | 20,700 |
| Jul 5, 2024 | 6.18 | 6.19 | 6.12 | 6.14 | 5.70 | 53,000 |
| Jul 4, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 5.76 | 70,300 |
| Jul 3, 2024 | 6.06 | 6.19 | 6.06 | 6.15 | 5.71 | 56,000 |
| Jul 2, 2024 | 6.05 | 6.08 | 6.00 | 6.07 | 5.64 | 77,800 |
| Jun 28, 2024 | 0.10 Dividend | |||||
| Jun 28, 2024 | 6.14 | 6.16 | 6.08 | 6.11 | 5.67 | 41,800 |
| Jun 27, 2024 | 6.20 | 6.23 | 6.19 | 6.22 | 5.68 | 82,100 |
| Jun 26, 2024 | 6.19 | 6.23 | 6.15 | 6.19 | 5.66 | 58,800 |
| Jun 25, 2024 | 6.20 | 6.22 | 6.16 | 6.17 | 5.64 | 70,600 |
| Jun 24, 2024 | 6.06 | 6.22 | 6.06 | 6.20 | 5.67 | 173,600 |
| Jun 21, 2024 | 6.09 | 6.09 | 5.90 | 6.05 | 5.53 | 97,400 |
| Jun 20, 2024 | 6.06 | 6.15 | 6.03 | 6.07 | 5.55 | 127,200 |
| Jun 19, 2024 | 6.06 | 6.07 | 6.00 | 6.05 | 5.53 | 37,100 |
| Jun 18, 2024 | 6.04 | 6.08 | 5.99 | 6.06 | 5.54 | 37,300 |
| Jun 17, 2024 | 5.96 | 6.00 | 5.93 | 5.99 | 5.47 | 77,600 |
| Jun 14, 2024 | 6.04 | 6.10 | 5.85 | 5.91 | 5.40 | 207,100 |
| Jun 13, 2024 | 6.12 | 6.12 | 6.01 | 6.06 | 5.54 | 135,100 |
| Jun 12, 2024 | 6.11 | 6.15 | 6.10 | 6.10 | 5.57 | 54,000 |
| Jun 11, 2024 | 6.16 | 6.16 | 6.07 | 6.11 | 5.58 | 77,400 |
| Jun 10, 2024 | 6.16 | 6.17 | 6.13 | 6.16 | 5.63 | 20,400 |
| Jun 7, 2024 | 6.13 | 6.19 | 6.12 | 6.18 | 5.65 | 43,200 |
| Jun 6, 2024 | 6.18 | 6.19 | 6.10 | 6.12 | 5.59 | 89,200 |
| Jun 5, 2024 | 6.14 | 6.20 | 6.14 | 6.18 | 5.65 | 82,600 |
| Jun 4, 2024 | 6.15 | 6.15 | 6.08 | 6.14 | 5.61 | 39,200 |
| Jun 3, 2024 | 6.12 | 6.16 | 6.08 | 6.14 | 5.61 | 119,500 |
| May 31, 2024 | 0.10 Dividend | |||||
| May 31, 2024 | 6.08 | 6.17 | 6.06 | 6.17 | 5.64 | 50,400 |
| May 30, 2024 | 6.14 | 6.27 | 6.14 | 6.19 | 5.56 | 133,400 |
| May 29, 2024 | 6.27 | 6.27 | 6.05 | 6.20 | 5.57 | 144,000 |
| May 28, 2024 | 6.32 | 6.33 | 6.22 | 6.28 | 5.65 | 51,700 |
| May 27, 2024 | 6.27 | 6.34 | 6.26 | 6.33 | 5.69 | 116,100 |
| May 24, 2024 | 6.17 | 6.27 | 6.17 | 6.27 | 5.64 | 65,100 |
| May 23, 2024 | 6.24 | 6.25 | 6.11 | 6.11 | 5.49 | 126,100 |
| May 22, 2024 | 6.23 | 6.27 | 6.22 | 6.25 | 5.62 | 98,500 |
| May 21, 2024 | 6.19 | 6.24 | 6.17 | 6.22 | 5.59 | 150,000 |
| May 17, 2024 | 6.16 | 6.20 | 6.16 | 6.19 | 5.56 | 48,400 |
| May 16, 2024 | 6.18 | 6.20 | 6.15 | 6.17 | 5.55 | 72,900 |
| May 15, 2024 | 6.15 | 6.19 | 6.13 | 6.18 | 5.56 | 267,100 |
| May 14, 2024 | 6.12 | 6.13 | 6.10 | 6.12 | 5.50 | 40,800 |
| May 13, 2024 | 6.12 | 6.13 | 6.07 | 6.12 | 5.50 | 39,500 |
| May 10, 2024 | 6.10 | 6.12 | 6.07 | 6.09 | 5.47 | 88,600 |
| May 9, 2024 | 6.07 | 6.10 | 6.05 | 6.07 | 5.46 | 69,000 |
| May 8, 2024 | 5.97 | 6.07 | 5.97 | 6.07 | 5.46 | 63,800 |
| May 7, 2024 | 6.04 | 6.06 | 6.00 | 6.02 | 5.41 | 73,100 |
| May 6, 2024 | 6.00 | 6.08 | 5.98 | 6.04 | 5.43 | 60,700 |
| May 3, 2024 | 5.95 | 6.00 | 5.94 | 5.98 | 5.38 | 23,200 |
| May 2, 2024 | 5.90 | 5.96 | 5.87 | 5.90 | 5.30 | 60,400 |
| May 1, 2024 | 5.92 | 6.02 | 5.88 | 5.91 | 5.31 | 125,100 |
| Apr 30, 2024 | 5.98 | 6.01 | 5.92 | 5.92 | 5.32 | 90,400 |
| Apr 29, 2024 | 0.10 Dividend | |||||
| Apr 29, 2024 | 6.03 | 6.09 | 5.96 | 6.02 | 5.41 | 90,400 |
| Apr 26, 2024 | 6.11 | 6.15 | 6.11 | 6.13 | 5.42 | 83,400 |
| Apr 25, 2024 | 6.01 | 6.13 | 6.01 | 6.12 | 5.41 | 121,400 |
| Apr 24, 2024 | 6.10 | 6.13 | 6.03 | 6.12 | 5.41 | 65,900 |
| Apr 23, 2024 | 6.06 | 6.14 | 6.05 | 6.13 | 5.42 | 118,800 |
| Apr 22, 2024 | 5.80 | 6.00 | 5.75 | 5.99 | 5.30 | 136,900 |
| Apr 19, 2024 | 5.85 | 5.90 | 5.77 | 5.81 | 5.14 | 88,500 |
| Apr 18, 2024 | 5.86 | 5.91 | 5.77 | 5.85 | 5.17 | 55,400 |
| Apr 17, 2024 | 5.86 | 5.90 | 5.76 | 5.77 | 5.10 | 113,400 |
| Apr 16, 2024 | 6.00 | 6.01 | 5.74 | 5.81 | 5.14 | 239,000 |
| Apr 15, 2024 | 6.05 | 6.10 | 5.93 | 5.98 | 5.29 | 150,100 |
| Apr 12, 2024 | 6.11 | 6.15 | 5.98 | 6.04 | 5.34 | 190,700 |
| Apr 11, 2024 | 6.11 | 6.20 | 6.10 | 6.15 | 5.44 | 143,900 |
| Apr 10, 2024 | 6.08 | 6.16 | 6.04 | 6.12 | 5.41 | 85,900 |
| Apr 9, 2024 | 6.15 | 6.18 | 6.10 | 6.14 | 5.43 | 72,900 |
| Apr 8, 2024 | 6.08 | 6.18 | 6.06 | 6.14 | 5.43 | 142,800 |
| Apr 5, 2024 | 6.05 | 6.08 | 6.05 | 6.08 | 5.38 | 103,200 |
| Apr 4, 2024 | 6.04 | 6.09 | 6.00 | 6.00 | 5.31 | 61,800 |
| Apr 3, 2024 | 5.96 | 6.08 | 5.96 | 6.03 | 5.33 | 70,400 |
| Apr 2, 2024 | 6.04 | 6.04 | 5.96 | 5.99 | 5.30 | 103,700 |
| Apr 1, 2024 | 6.07 | 6.10 | 6.04 | 6.09 | 5.39 | 74,700 |
| Mar 28, 2024 | 6.13 | 6.13 | 6.07 | 6.11 | 5.40 | 51,900 |
| Mar 27, 2024 | 0.10 Dividend | |||||
| Mar 27, 2024 | 6.06 | 6.13 | 6.04 | 6.12 | 5.41 | 77,600 |
| Mar 26, 2024 | 6.14 | 6.18 | 6.12 | 6.15 | 5.35 | 64,800 |
| Mar 25, 2024 | 6.08 | 6.22 | 6.07 | 6.13 | 5.33 | 98,300 |
| Mar 22, 2024 | 6.16 | 6.18 | 6.09 | 6.10 | 5.31 | 104,000 |
| Mar 21, 2024 | 6.12 | 6.22 | 6.12 | 6.15 | 5.35 | 148,400 |
| Mar 20, 2024 | 6.07 | 6.10 | 6.05 | 6.10 | 5.31 | 73,800 |
| Mar 19, 2024 | 6.04 | 6.07 | 5.99 | 6.06 | 5.27 | 90,800 |
| Mar 18, 2024 | 6.05 | 6.08 | 6.00 | 6.01 | 5.23 | 102,400 |
| Mar 15, 2024 | 5.90 | 6.05 | 5.90 | 6.03 | 5.25 | 146,200 |
| Mar 14, 2024 | 6.00 | 6.00 | 5.87 | 5.91 | 5.14 | 86,100 |
| Mar 13, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.22 | 112,500 |
| Mar 12, 2024 | 5.88 | 5.95 | 5.83 | 5.95 | 5.18 | 120,600 |
| Mar 11, 2024 | 5.84 | 5.85 | 5.75 | 5.85 | 5.09 | 75,700 |
| Mar 8, 2024 | 5.84 | 5.85 | 5.79 | 5.84 | 5.08 | 74,100 |
| Mar 7, 2024 | 5.73 | 5.84 | 5.73 | 5.81 | 5.05 | 150,300 |
| Mar 6, 2024 | 5.71 | 5.75 | 5.70 | 5.74 | 4.99 | 60,000 |
| Mar 5, 2024 | 5.68 | 5.71 | 5.65 | 5.68 | 4.94 | 87,200 |
| Mar 4, 2024 | 5.74 | 5.79 | 5.64 | 5.71 | 4.97 | 63,900 |
| Mar 1, 2024 | 5.73 | 5.78 | 5.70 | 5.74 | 4.99 | 73,900 |
| Feb 29, 2024 | 5.64 | 5.73 | 5.63 | 5.70 | 4.96 | 78,900 |
| Feb 28, 2024 | 0.10 Dividend | |||||
| Feb 28, 2024 | 5.75 | 5.78 | 5.59 | 5.61 | 4.88 | 106,600 |
| Feb 27, 2024 | 5.86 | 5.87 | 5.79 | 5.87 | 5.02 | 141,700 |
| Feb 26, 2024 | 5.78 | 5.90 | 5.75 | 5.84 | 4.99 | 205,000 |
| Feb 23, 2024 | 5.72 | 5.78 | 5.70 | 5.77 | 4.93 | 111,200 |
| Feb 22, 2024 | 5.65 | 5.74 | 5.65 | 5.72 | 4.89 | 86,000 |
| Feb 21, 2024 | 5.63 | 5.63 | 5.55 | 5.61 | 4.80 | 63,000 |
| Feb 20, 2024 | 5.57 | 5.62 | 5.52 | 5.61 | 4.80 | 97,000 |
| Feb 16, 2024 | 5.48 | 5.58 | 5.48 | 5.55 | 4.75 | 165,200 |
| Feb 15, 2024 | 5.34 | 5.50 | 5.34 | 5.49 | 4.69 | 160,500 |
| Feb 14, 2024 | 5.26 | 5.34 | 5.24 | 5.33 | 4.56 | 54,300 |
| Feb 13, 2024 | 5.27 | 5.27 | 5.11 | 5.16 | 4.41 | 106,900 |
| Feb 12, 2024 | 5.28 | 5.40 | 5.28 | 5.36 | 4.58 | 53,600 |
| Feb 9, 2024 | 5.24 | 5.35 | 5.23 | 5.31 | 4.54 | 53,900 |
| Feb 8, 2024 | 5.22 | 5.25 | 5.17 | 5.22 | 4.46 | 85,100 |
| Feb 7, 2024 | 5.21 | 5.26 | 5.18 | 5.23 | 4.47 | 13,100 |
| Feb 6, 2024 | 5.26 | 5.29 | 5.19 | 5.21 | 4.46 | 60,600 |
| Feb 5, 2024 | 5.32 | 5.32 | 5.10 | 5.18 | 4.43 | 71,400 |
| Feb 2, 2024 | 5.34 | 5.42 | 5.28 | 5.29 | 4.52 | 77,700 |
| Feb 1, 2024 | 5.27 | 5.33 | 5.16 | 5.32 | 4.55 | 97,900 |
| Jan 31, 2024 | 5.42 | 5.44 | 5.25 | 5.25 | 4.49 | 121,500 |
| Jan 30, 2024 | 0.10 Dividend | |||||
| Jan 30, 2024 | 5.47 | 5.50 | 5.40 | 5.49 | 4.69 | 50,000 |
| Jan 29, 2024 | 5.46 | 5.56 | 5.45 | 5.52 | 4.63 | 103,800 |
| Jan 26, 2024 | 5.42 | 5.49 | 5.42 | 5.47 | 4.59 | 95,600 |
| Jan 25, 2024 | 5.40 | 5.47 | 5.40 | 5.46 | 4.58 | 83,500 |
| Jan 24, 2024 | 5.34 | 5.45 | 5.33 | 5.40 | 4.53 | 168,200 |
| Jan 23, 2024 | 5.30 | 5.34 | 5.29 | 5.32 | 4.47 | 60,800 |
| Jan 22, 2024 | 5.26 | 5.32 | 5.25 | 5.28 | 4.43 | 77,000 |
| Jan 19, 2024 | 5.13 | 5.28 | 5.12 | 5.26 | 4.42 | 177,600 |
| Jan 18, 2024 | 5.04 | 5.13 | 5.03 | 5.09 | 4.27 | 78,000 |
| Jan 17, 2024 | 5.17 | 5.17 | 4.97 | 5.01 | 4.21 | 162,600 |
| Jan 16, 2024 | 5.18 | 5.20 | 5.10 | 5.18 | 4.35 | 116,500 |
| Jan 15, 2024 | 5.12 | 5.22 | 5.10 | 5.20 | 4.37 | 56,600 |
| Jan 12, 2024 | 5.11 | 5.18 | 5.10 | 5.13 | 4.31 | 87,200 |
| Jan 11, 2024 | 5.18 | 5.18 | 5.03 | 5.08 | 4.27 | 170,700 |
| Jan 10, 2024 | 5.18 | 5.18 | 5.15 | 5.15 | 4.32 | 27,800 |
| Jan 9, 2024 | 5.16 | 5.19 | 5.13 | 5.17 | 4.34 | 40,800 |
| Jan 8, 2024 | 5.20 | 5.23 | 5.10 | 5.20 | 4.37 | 116,900 |
| Jan 5, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 4.37 | 48,700 |
| Jan 4, 2024 | 5.04 | 5.21 | 5.02 | 5.12 | 4.30 | 70,600 |
| Jan 3, 2024 | 5.08 | 5.08 | 5.00 | 5.02 | 4.21 | 104,400 |
| Jan 2, 2024 | 5.13 | 5.16 | 5.08 | 5.09 | 4.27 | 118,100 |
| Dec 29, 2023 | 5.20 | 5.22 | 5.09 | 5.12 | 4.30 | 50,500 |
| Dec 28, 2023 | 0.10 Dividend | |||||
| Dec 28, 2023 | 5.31 | 5.31 | 5.16 | 5.16 | 4.33 | 138,100 |
| Dec 27, 2023 | 5.35 | 5.39 | 5.34 | 5.35 | 4.41 | 236,000 |
| Dec 22, 2023 | 5.27 | 5.32 | 5.27 | 5.30 | 4.37 | 64,600 |
| Dec 21, 2023 | 5.23 | 5.34 | 5.21 | 5.25 | 4.33 | 118,600 |
| Dec 20, 2023 | 5.22 | 5.34 | 5.16 | 5.16 | 4.25 | 182,900 |
| Dec 19, 2023 | 5.12 | 5.25 | 5.10 | 5.24 | 4.32 | 184,100 |
| Dec 18, 2023 | 5.05 | 5.15 | 5.01 | 5.13 | 4.23 | 188,000 |
| Dec 15, 2023 | 5.05 | 5.11 | 4.98 | 5.04 | 4.15 | 204,700 |
| Dec 14, 2023 | 5.05 | 5.10 | 4.98 | 5.00 | 4.12 | 186,400 |
| Dec 13, 2023 | 4.72 | 5.04 | 4.70 | 5.00 | 4.12 | 188,700 |
Related Tickers
LBS.TO Life & Banc Split Corp.
9.48
+0.21%
GDV.TO Global Dividend Growth Split Corp.
11.79
-0.92%
FTN.TO Financial 15 Split Corp.
9.62
-1.23%
FFN.TO North American Financial 15 Split Corp.
7.31
+3.25%
DFN.TO Dividend 15 Split Corp.
6.30
-0.63%
RS.TO Real Estate Split Corp.
11.13
-0.98%
SBC.TO Brompton Split Banc Corp.
10.27
-0.10%
BK.TO Canadian Banc Corp.
12.01
+0.08%
DF.TO Dividend 15 Split Corp. II
6.33
-0.63%
ENS.TO E Split Corp.
13.70
+0.07%