7.50
-0.05
(-0.66%)
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 | 7.53 | 7.55 | 7.50 | 7.50 | 7.50 | 4,800 |
| Jan 9, 2025 | 7.71 | 7.71 | 7.07 | 7.55 | 7.55 | 19,300 |
| Jan 8, 2025 | 7.80 | 7.86 | 7.71 | 7.71 | 7.71 | 28,600 |
| Jan 7, 2025 | 7.82 | 7.92 | 7.80 | 7.80 | 7.80 | 46,800 |
| Jan 6, 2025 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | 2,700 |
| Jan 3, 2025 | 7.85 | 8.00 | 7.83 | 8.00 | 8.00 | 8,500 |
| Jan 2, 2025 | 7.81 | 7.83 | 7.78 | 7.83 | 7.83 | 16,500 |
| Dec 31, 2024 | 7.90 | 7.91 | 7.80 | 7.80 | 7.80 | 3,400 |
| Dec 30, 2024 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 800 |
| Dec 27, 2024 | 7.85 | 8.02 | 7.85 | 7.90 | 7.90 | 22,600 |
| Dec 24, 2024 | 7.85 | 7.86 | 7.70 | 7.85 | 7.85 | 10,300 |
| Dec 23, 2024 | 7.77 | 7.86 | 7.77 | 7.85 | 7.85 | 20,100 |
| Dec 20, 2024 | 7.81 | 8.10 | 7.76 | 7.86 | 7.86 | 31,200 |
| Dec 19, 2024 | 7.90 | 7.90 | 7.79 | 7.90 | 7.90 | 38,500 |
| Dec 18, 2024 | 7.88 | 7.89 | 7.88 | 7.88 | 7.88 | 82,800 |
| Dec 17, 2024 | 7.88 | 7.89 | 7.82 | 7.89 | 7.89 | 14,700 |
| Dec 16, 2024 | 7.90 | 7.96 | 7.88 | 7.90 | 7.90 | 11,400 |
| Dec 13, 2024 | 8.03 | 8.07 | 7.88 | 7.98 | 7.98 | 8,900 |
| Dec 12, 2024 | 7.88 | 8.03 | 7.88 | 8.01 | 8.01 | 90,700 |
| Dec 11, 2024 | 7.80 | 8.10 | 7.80 | 8.00 | 8.00 | 20,800 |
| Dec 10, 2024 | 8.39 | 8.39 | 7.70 | 8.01 | 8.01 | 48,900 |
| Dec 9, 2024 | 8.14 | 8.44 | 8.00 | 8.29 | 8.29 | 78,400 |
| Dec 6, 2024 | 7.71 | 8.17 | 7.70 | 7.76 | 7.76 | 767,400 |
| Dec 5, 2024 | 7.88 | 7.89 | 7.71 | 7.75 | 7.75 | 121,100 |
| Dec 4, 2024 | 7.24 | 7.88 | 7.24 | 7.74 | 7.74 | 56,500 |
| Dec 3, 2024 | 7.24 | 7.27 | 7.00 | 7.03 | 7.03 | 22,100 |
| Dec 2, 2024 | 0.03 Dividend | |||||
| Dec 2, 2024 | 7.28 | 7.75 | 6.75 | 7.23 | 7.23 | 82,300 |
| Nov 29, 2024 | 6.83 | 7.30 | 6.80 | 7.18 | 7.15 | 109,700 |
| Nov 28, 2024 | 6.47 | 6.98 | 6.45 | 6.85 | 6.82 | 1,825,800 |
| Nov 27, 2024 | 6.88 | 6.88 | 6.46 | 6.46 | 6.43 | 41,400 |
| Nov 26, 2024 | 6.53 | 6.86 | 6.46 | 6.80 | 6.77 | 13,300 |
| Nov 25, 2024 | 6.49 | 6.50 | 6.49 | 6.50 | 6.47 | 5,400 |
| Nov 22, 2024 | 6.46 | 6.67 | 6.46 | 6.58 | 6.55 | 39,600 |
| Nov 21, 2024 | 6.25 | 6.61 | 6.25 | 6.50 | 6.47 | 35,400 |
| Nov 20, 2024 | 5.89 | 6.22 | 5.89 | 6.22 | 6.19 | 135,800 |
| Nov 19, 2024 | 5.72 | 5.97 | 5.72 | 5.89 | 5.87 | 8,000 |
| Nov 18, 2024 | 5.70 | 5.99 | 5.51 | 5.83 | 5.81 | 34,600 |
| Nov 15, 2024 | 5.75 | 5.80 | 5.73 | 5.75 | 5.73 | 50,400 |
| Nov 14, 2024 | 5.88 | 5.88 | 5.67 | 5.67 | 5.65 | 277,600 |
| Nov 13, 2024 | 5.79 | 5.90 | 5.66 | 5.82 | 5.80 | 3,800 |
| Nov 12, 2024 | 5.89 | 5.89 | 5.78 | 5.79 | 5.77 | 3,700 |
| Nov 11, 2024 | 5.99 | 5.99 | 5.83 | 5.94 | 5.92 | 10,400 |
| Nov 8, 2024 | 5.99 | 6.00 | 5.82 | 5.99 | 5.96 | 35,700 |
| Nov 7, 2024 | 5.92 | 6.05 | 5.53 | 5.93 | 5.91 | 59,900 |
| Nov 6, 2024 | 5.27 | 5.82 | 5.19 | 5.68 | 5.66 | 61,300 |
| Nov 5, 2024 | 5.48 | 5.48 | 5.25 | 5.25 | 5.23 | 2,400 |
| Nov 4, 2024 | 5.24 | 5.40 | 5.24 | 5.30 | 5.28 | 37,100 |
| Nov 1, 2024 | 5.24 | 5.25 | 5.20 | 5.25 | 5.23 | 7,800 |
| Oct 31, 2024 | 5.18 | 5.25 | 5.15 | 5.23 | 5.21 | 27,400 |
| Oct 30, 2024 | 5.06 | 5.13 | 5.06 | 5.12 | 5.10 | 3,300 |
| Oct 29, 2024 | 5.17 | 5.25 | 5.10 | 5.10 | 5.08 | 103,400 |
| Oct 28, 2024 | 5.02 | 5.12 | 5.00 | 5.10 | 5.08 | 55,000 |
| Oct 25, 2024 | 4.93 | 5.05 | 4.83 | 5.05 | 5.03 | 215,200 |
| Oct 24, 2024 | 4.95 | 5.01 | 4.91 | 5.00 | 4.98 | 89,700 |
| Oct 23, 2024 | 4.99 | 4.99 | 4.92 | 4.95 | 4.93 | 600 |
| Oct 22, 2024 | 4.88 | 5.09 | 4.88 | 4.99 | 4.97 | 71,200 |
| Oct 21, 2024 | 4.88 | 4.94 | 4.88 | 4.89 | 4.87 | 34,500 |
| Oct 18, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | - |
| Oct 17, 2024 | 4.78 | 4.90 | 4.75 | 4.83 | 4.81 | 5,300 |
| Oct 16, 2024 | 4.83 | 4.90 | 4.82 | 4.90 | 4.88 | 20,700 |
| Oct 15, 2024 | 4.70 | 5.00 | 4.70 | 4.80 | 4.78 | 25,200 |
| Oct 11, 2024 | 4.61 | 4.75 | 4.50 | 4.75 | 4.73 | 56,200 |
| Oct 10, 2024 | 4.71 | 4.75 | 4.70 | 4.75 | 4.73 | 2,800 |
| Oct 9, 2024 | 4.75 | 4.95 | 4.60 | 4.70 | 4.68 | 43,600 |
| Oct 8, 2024 | 4.87 | 4.87 | 4.72 | 4.72 | 4.70 | 2,200 |
| Oct 7, 2024 | 4.90 | 4.95 | 4.90 | 4.95 | 4.93 | 3,600 |
| Oct 4, 2024 | 4.91 | 5.29 | 4.85 | 4.90 | 4.88 | 103,100 |
| Oct 3, 2024 | 4.48 | 5.01 | 4.48 | 5.00 | 4.98 | 850,300 |
| Oct 2, 2024 | 4.20 | 4.55 | 4.08 | 4.35 | 4.33 | 257,400 |
| Oct 1, 2024 | 4.07 | 4.15 | 4.07 | 4.15 | 4.13 | 5,800 |
| Sep 30, 2024 | 4.08 | 4.28 | 4.08 | 4.12 | 4.10 | 68,900 |
| Sep 27, 2024 | 4.10 | 4.20 | 3.86 | 3.86 | 3.84 | 97,900 |
| Sep 26, 2024 | 3.90 | 4.06 | 3.90 | 4.05 | 4.03 | 231,000 |
| Sep 25, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - |
| Sep 24, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.88 | 2,300 |
| Sep 23, 2024 | 3.75 | 4.00 | 3.75 | 4.00 | 3.98 | 24,500 |
| Sep 20, 2024 | 3.71 | 3.79 | 3.71 | 3.75 | 3.73 | 9,400 |
| Sep 19, 2024 | 3.67 | 3.75 | 3.67 | 3.75 | 3.73 | 20,600 |
| Sep 18, 2024 | 3.67 | 3.78 | 3.67 | 3.78 | 3.76 | 1,100 |
| Sep 17, 2024 | 3.75 | 3.75 | 3.68 | 3.70 | 3.68 | 2,700 |
| Sep 16, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.73 | 4,500 |
| Sep 13, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 100 |
| Sep 12, 2024 | 3.84 | 3.90 | 3.84 | 3.89 | 3.87 | 2,400 |
| Sep 11, 2024 | 3.98 | 3.98 | 3.80 | 3.82 | 3.80 | 5,200 |
| Sep 10, 2024 | 3.74 | 3.82 | 3.74 | 3.82 | 3.80 | 500 |
| Sep 9, 2024 | 3.80 | 3.84 | 3.79 | 3.80 | 3.78 | 36,000 |
| Sep 6, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | 3,000 |
| Sep 5, 2024 | 3.76 | 3.80 | 3.75 | 3.80 | 3.78 | 1,800 |
| Sep 4, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 100 |
| Sep 3, 2024 | 3.77 | 3.77 | 3.75 | 3.75 | 3.73 | 2,800 |
| Aug 30, 2024 | 0.03 Dividend | |||||
| Aug 30, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 500 |
| Aug 29, 2024 | 3.75 | 4.00 | 3.75 | 3.92 | 3.87 | 4,100 |
| Aug 28, 2024 | 3.82 | 3.82 | 3.75 | 3.75 | 3.71 | 29,300 |
| Aug 27, 2024 | 3.88 | 3.89 | 3.88 | 3.89 | 3.84 | 300 |
| Aug 26, 2024 | 3.87 | 3.87 | 3.85 | 3.85 | 3.80 | 300 |
| Aug 23, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 100 |
| Aug 22, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | - |
| Aug 21, 2024 | 4.00 | 4.01 | 4.00 | 4.00 | 3.95 | 50,600 |
| Aug 20, 2024 | 3.99 | 4.00 | 3.96 | 3.96 | 3.91 | 127,300 |
| Aug 19, 2024 | 3.99 | 4.00 | 3.95 | 3.95 | 3.90 | 17,100 |
| Aug 16, 2024 | 4.00 | 4.00 | 3.90 | 3.94 | 3.89 | 13,200 |
| Aug 15, 2024 | 3.90 | 4.10 | 3.84 | 4.10 | 4.05 | 14,300 |
| Aug 14, 2024 | 3.98 | 4.01 | 3.96 | 3.96 | 3.91 | 31,800 |
| Aug 13, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 3.95 | 8,500 |
| Aug 12, 2024 | 4.05 | 4.20 | 3.98 | 4.10 | 4.05 | 160,500 |
| Aug 9, 2024 | 3.86 | 4.03 | 3.86 | 4.00 | 3.95 | 17,100 |
| Aug 8, 2024 | 3.62 | 3.86 | 3.62 | 3.86 | 3.81 | 6,900 |
| Aug 7, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Aug 6, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | - |
| Aug 2, 2024 | 3.64 | 3.66 | 3.64 | 3.66 | 3.62 | 53,100 |
| Aug 1, 2024 | 3.64 | 3.68 | 3.64 | 3.68 | 3.64 | 400 |
| Jul 31, 2024 | 3.58 | 3.65 | 3.58 | 3.60 | 3.56 | 2,400 |
| Jul 30, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | - |
| Jul 29, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | 100 |
| Jul 26, 2024 | 3.55 | 3.59 | 3.55 | 3.59 | 3.55 | 200 |
| Jul 25, 2024 | 3.42 | 3.50 | 3.42 | 3.50 | 3.46 | 189,300 |
| Jul 24, 2024 | 3.46 | 3.50 | 3.42 | 3.43 | 3.39 | 45,100 |
| Jul 23, 2024 | 3.62 | 3.62 | 3.37 | 3.39 | 3.35 | 7,100 |
| Jul 22, 2024 | 3.70 | 3.70 | 3.67 | 3.68 | 3.64 | 33,900 |
| Jul 19, 2024 | 3.68 | 3.77 | 3.68 | 3.77 | 3.73 | 600 |
| Jul 18, 2024 | 3.71 | 3.73 | 3.70 | 3.73 | 3.69 | 2,100 |
| Jul 17, 2024 | 3.60 | 3.68 | 3.60 | 3.66 | 3.62 | 5,400 |
| Jul 16, 2024 | 3.82 | 3.87 | 3.70 | 3.70 | 3.66 | 3,500 |
| Jul 15, 2024 | 3.96 | 3.96 | 3.90 | 3.90 | 3.85 | 600 |
| Jul 12, 2024 | 3.81 | 3.92 | 3.69 | 3.87 | 3.82 | 45,100 |
| Jul 11, 2024 | 3.69 | 3.93 | 3.69 | 3.89 | 3.84 | 14,700 |
| Jul 10, 2024 | 3.68 | 3.90 | 3.68 | 3.87 | 3.82 | 7,300 |
| Jul 9, 2024 | 3.44 | 3.68 | 3.44 | 3.68 | 3.64 | 44,800 |
| Jul 8, 2024 | 3.44 | 3.44 | 3.40 | 3.40 | 3.36 | 2,700 |
| Jul 5, 2024 | 3.21 | 3.38 | 3.21 | 3.38 | 3.34 | 400 |
| Jul 4, 2024 | 3.64 | 3.64 | 3.11 | 3.30 | 3.26 | 18,100 |
| Jul 3, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | - |
| Jul 2, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 100 |
| Jun 28, 2024 | 3.60 | 3.98 | 3.23 | 3.60 | 3.56 | 95,900 |
| Jun 27, 2024 | 3.71 | 3.72 | 3.62 | 3.62 | 3.58 | 7,000 |
| Jun 26, 2024 | 3.60 | 3.76 | 3.60 | 3.76 | 3.72 | 3,000 |
| Jun 25, 2024 | 3.62 | 3.63 | 3.62 | 3.62 | 3.58 | 1,400 |
| Jun 24, 2024 | 3.61 | 3.65 | 3.60 | 3.62 | 3.58 | 2,000 |
| Jun 21, 2024 | 3.41 | 3.80 | 3.41 | 3.65 | 3.61 | 36,900 |
| Jun 20, 2024 | 3.61 | 3.61 | 3.60 | 3.60 | 3.56 | 700 |
| Jun 19, 2024 | 3.60 | 3.66 | 3.60 | 3.60 | 3.56 | 6,300 |
| Jun 18, 2024 | 3.58 | 3.64 | 3.40 | 3.60 | 3.56 | 43,400 |
| Jun 17, 2024 | 3.62 | 3.78 | 3.62 | 3.75 | 3.71 | 3,200 |
| Jun 14, 2024 | 3.82 | 3.87 | 3.79 | 3.80 | 3.76 | 64,200 |
| Jun 13, 2024 | 3.85 | 3.90 | 3.85 | 3.89 | 3.84 | 4,000 |
| Jun 12, 2024 | 3.92 | 3.92 | 3.86 | 3.92 | 3.87 | 9,700 |
| Jun 11, 2024 | 3.88 | 3.92 | 3.85 | 3.92 | 3.87 | 5,100 |
| Jun 10, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | - |
| Jun 7, 2024 | 3.87 | 3.93 | 3.87 | 3.92 | 3.87 | 47,300 |
| Jun 6, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | 200 |
| Jun 5, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.77 | - |
| Jun 4, 2024 | 3.87 | 3.91 | 3.80 | 3.89 | 3.84 | 19,700 |
| Jun 3, 2024 | 3.85 | 3.90 | 3.77 | 3.77 | 3.73 | 44,000 |
| May 31, 2024 | 0.03 Dividend | |||||
| May 31, 2024 | 3.84 | 3.85 | 3.71 | 3.78 | 3.74 | 7,300 |
| May 30, 2024 | 3.58 | 3.73 | 3.58 | 3.73 | 3.66 | 20,400 |
| May 29, 2024 | 3.45 | 3.62 | 3.11 | 3.62 | 3.55 | 701,900 |
| May 28, 2024 | 3.39 | 3.44 | 3.39 | 3.44 | 3.37 | 2,100 |
| May 27, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | - |
| May 24, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | - |
| May 23, 2024 | 3.25 | 3.34 | 3.25 | 3.34 | 3.27 | 700 |
| May 22, 2024 | 3.30 | 3.30 | 3.25 | 3.25 | 3.19 | 1,500 |
| May 21, 2024 | 3.31 | 3.35 | 3.30 | 3.30 | 3.23 | 300 |
| May 17, 2024 | 3.37 | 3.53 | 3.35 | 3.35 | 3.28 | 4,800 |
| May 16, 2024 | 3.68 | 3.68 | 3.53 | 3.53 | 3.46 | 37,800 |
| May 15, 2024 | 3.66 | 3.69 | 3.60 | 3.61 | 3.54 | 19,200 |
| May 14, 2024 | 3.55 | 3.72 | 3.50 | 3.71 | 3.64 | 71,100 |
| May 13, 2024 | 3.49 | 3.55 | 3.30 | 3.55 | 3.48 | 78,500 |
| May 10, 2024 | 3.19 | 3.25 | 3.19 | 3.25 | 3.19 | 800 |
| May 9, 2024 | 3.20 | 3.20 | 3.05 | 3.15 | 3.09 | 19,800 |
| May 8, 2024 | 3.07 | 3.21 | 3.07 | 3.18 | 3.12 | 19,900 |
| May 7, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - |
| May 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - |
| May 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 546,500 |
| May 2, 2024 | 3.00 | 3.07 | 2.95 | 3.07 | 3.01 | 196,600 |
| May 1, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 500 |
| Apr 30, 2024 | 3.05 | 3.05 | 3.00 | 3.00 | 2.94 | 41,700 |
| Apr 29, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | - |
| Apr 26, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | 1,000 |
| Apr 25, 2024 | 3.00 | 3.06 | 3.00 | 3.06 | 3.00 | 1,300 |
| Apr 24, 2024 | 3.01 | 3.01 | 2.97 | 3.00 | 2.94 | 33,500 |
| Apr 23, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 65,000 |
| Apr 22, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 100 |
| Apr 19, 2024 | 3.00 | 3.05 | 2.99 | 2.99 | 2.93 | 31,300 |
| Apr 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 35,200 |
| Apr 17, 2024 | 3.00 | 3.00 | 2.97 | 3.00 | 2.94 | 60,700 |
| Apr 16, 2024 | 3.06 | 3.06 | 3.04 | 3.04 | 2.98 | 2,200 |
| Apr 15, 2024 | 2.71 | 3.00 | 2.71 | 3.00 | 2.94 | 147,600 |
| Apr 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 300 |
| Apr 11, 2024 | 3.02 | 3.07 | 3.00 | 3.07 | 3.01 | 8,100 |
| Apr 10, 2024 | 3.15 | 3.15 | 3.06 | 3.06 | 3.00 | 1,500 |
| Apr 9, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | 400 |
| Apr 8, 2024 | 3.27 | 3.29 | 3.21 | 3.23 | 3.17 | 1,500 |
| Apr 5, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - |
| Apr 4, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - |
| Apr 3, 2024 | 3.16 | 3.40 | 3.16 | 3.30 | 3.23 | 6,200 |
| Apr 2, 2024 | 3.10 | 3.15 | 3.10 | 3.11 | 3.05 | 38,200 |
| Apr 1, 2024 | 3.18 | 3.24 | 3.16 | 3.16 | 3.10 | 5,100 |
| Mar 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 5,200 |
| Mar 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | 15,300 |
| Mar 26, 2024 | 2.99 | 3.00 | 2.76 | 3.00 | 2.94 | 181,200 |
| Mar 25, 2024 | 2.89 | 3.01 | 2.89 | 3.00 | 2.94 | 15,900 |
| Mar 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | - |
| Mar 21, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.79 | 8,600 |
| Mar 20, 2024 | 2.98 | 2.98 | 2.80 | 2.85 | 2.79 | 19,100 |
| Mar 19, 2024 | 2.68 | 2.70 | 2.64 | 2.65 | 2.60 | 23,000 |
| Mar 18, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.69 | 300 |
| Mar 15, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.72 | 1,300 |
| Mar 14, 2024 | 2.76 | 2.76 | 2.74 | 2.74 | 2.69 | 25,600 |
| Mar 13, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 100 |
| Mar 12, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 198,700 |
| Mar 11, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | - |
| Mar 8, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | - |
| Mar 7, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | - |
| Mar 6, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | - |
| Mar 5, 2024 | 2.75 | 2.77 | 2.75 | 2.76 | 2.71 | 700 |
| Mar 4, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | 300 |
| Mar 1, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | 1,300 |
| Feb 29, 2024 | 0.03 Dividend | |||||
| Feb 29, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.73 | 1,000 |
| Feb 28, 2024 | 2.83 | 2.83 | 2.78 | 2.78 | 2.70 | 22,100 |
| Feb 27, 2024 | 2.93 | 2.93 | 2.75 | 2.75 | 2.67 | 3,800 |
| Feb 26, 2024 | 2.86 | 3.00 | 2.86 | 2.93 | 2.84 | 16,800 |
| Feb 23, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.58 | - |
| Feb 22, 2024 | 2.68 | 2.68 | 2.66 | 2.66 | 2.58 | 200 |
| Feb 21, 2024 | 2.66 | 2.68 | 2.65 | 2.65 | 2.57 | 12,200 |
| Feb 20, 2024 | 2.79 | 2.80 | 2.79 | 2.80 | 2.72 | 200 |
| Feb 16, 2024 | 2.75 | 2.76 | 2.68 | 2.76 | 2.68 | 11,200 |
| Feb 15, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.72 | - |
| Feb 14, 2024 | 2.86 | 2.86 | 2.80 | 2.80 | 2.72 | 1,900 |
| Feb 13, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.89 | 2,300 |
| Feb 12, 2024 | 2.74 | 2.99 | 2.74 | 2.99 | 2.90 | 1,700 |
| Feb 9, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.72 | 100 |
| Feb 8, 2024 | 2.76 | 2.80 | 2.76 | 2.80 | 2.72 | 5,400 |
| Feb 7, 2024 | 2.65 | 2.75 | 2.65 | 2.75 | 2.67 | 5,900 |
| Feb 6, 2024 | 2.65 | 2.75 | 2.65 | 2.75 | 2.67 | 600 |
| Feb 5, 2024 | 2.80 | 2.80 | 2.65 | 2.65 | 2.57 | 7,200 |
| Feb 2, 2024 | 2.96 | 2.96 | 2.77 | 2.84 | 2.75 | 12,200 |
| Feb 1, 2024 | 2.95 | 3.00 | 2.90 | 3.00 | 2.91 | 2,300 |
| Jan 31, 2024 | 2.97 | 2.97 | 2.90 | 2.90 | 2.81 | 15,500 |
| Jan 30, 2024 | 3.07 | 3.07 | 3.00 | 3.00 | 2.91 | 700 |
| Jan 29, 2024 | 2.90 | 3.11 | 2.90 | 3.08 | 2.99 | 95,700 |
| Jan 26, 2024 | 2.82 | 2.89 | 2.82 | 2.89 | 2.80 | 2,100 |
| Jan 25, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.71 | 1,400 |
| Jan 24, 2024 | 2.63 | 2.70 | 2.62 | 2.70 | 2.62 | 2,100 |
| Jan 23, 2024 | 2.57 | 2.60 | 2.55 | 2.60 | 2.52 | 38,800 |
| Jan 22, 2024 | 2.55 | 2.57 | 2.54 | 2.57 | 2.49 | 40,500 |
| Jan 19, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.47 | 200 |
| Jan 18, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.47 | - |
| Jan 17, 2024 | 2.56 | 2.60 | 2.55 | 2.55 | 2.47 | 17,100 |
| Jan 16, 2024 | 2.65 | 2.65 | 2.59 | 2.59 | 2.51 | 15,100 |
| Jan 15, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.57 | - |
| Jan 12, 2024 | 2.71 | 2.71 | 2.65 | 2.65 | 2.57 | 4,200 |
| Jan 11, 2024 | 2.75 | 2.75 | 2.68 | 2.68 | 2.60 | 700 |
| Jan 10, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.67 | 2,500 |
Related Tickers
BCF.V Builders Capital Mortgage Corp.
8.90
-1.11%
ECN.TO ECN Capital Corp.
3.2200
-2.72%
FDI.V Findev Inc.
0.4600
-5.15%
AI.TO Atrium Mortgage Investment Corporation
10.69
-2.02%
FN.TO First National Financial Corporation
39.41
-1.60%
PAPL Pineapple Financial Inc.
0.4500
-6.25%
TF.TO Timbercreek Financial Corp.
6.94
-1.70%
MKP.TO MCAN Mortgage Corporation
17.95
-1.97%
BETR Better Home & Finance Holding Company
8.42
-8.18%
FNMA Federal National Mortgage Association
5.26
+0.19%