At close: December 17 at 3:59:30 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 17, 2024 | 6.71 | 6.71 | 6.31 | 6.31 | 6.31 | 14,600 |
| Dec 16, 2024 | 6.90 | 6.96 | 6.65 | 6.74 | 6.74 | 12,200 |
| Dec 13, 2024 | 6.98 | 7.00 | 6.65 | 7.00 | 7.00 | 4,000 |
| Dec 12, 2024 | 6.71 | 6.90 | 6.63 | 6.90 | 6.90 | 5,000 |
| Dec 11, 2024 | 6.99 | 7.00 | 6.80 | 6.80 | 6.80 | 26,200 |
| Dec 10, 2024 | 6.99 | 7.00 | 6.71 | 7.00 | 7.00 | 17,200 |
| Dec 9, 2024 | 6.20 | 6.80 | 6.20 | 6.71 | 6.71 | 4,400 |
| Dec 6, 2024 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 5,900 |
| Dec 5, 2024 | 6.50 | 6.50 | 6.47 | 6.49 | 6.49 | 1,000 |
| Dec 4, 2024 | 6.81 | 6.82 | 5.98 | 6.41 | 6.41 | 11,500 |
| Dec 3, 2024 | 6.90 | 7.06 | 6.80 | 6.80 | 6.80 | 11,100 |
| Dec 2, 2024 | 6.59 | 6.90 | 6.59 | 6.90 | 6.90 | 1,500 |
| Nov 29, 2024 | 0.10 Dividend | |||||
| Nov 29, 2024 | 6.61 | 6.61 | 6.41 | 6.60 | 6.60 | 1,700 |
| Nov 28, 2024 | 6.40 | 6.80 | 6.40 | 6.60 | 6.50 | 5,400 |
| Nov 27, 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.29 | 4,400 |
| Nov 26, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.16 | 22,600 |
| Nov 25, 2024 | 6.35 | 6.35 | 6.31 | 6.34 | 6.24 | 19,100 |
| Nov 22, 2024 | 6.34 | 6.35 | 6.31 | 6.34 | 6.24 | 24,300 |
| Nov 21, 2024 | 6.35 | 6.35 | 6.27 | 6.30 | 6.20 | 26,100 |
| Nov 20, 2024 | 6.35 | 6.35 | 6.30 | 6.32 | 6.22 | 1,200 |
| Nov 19, 2024 | 6.24 | 6.45 | 6.23 | 6.25 | 6.16 | 14,700 |
| Nov 18, 2024 | 5.70 | 6.20 | 5.66 | 6.20 | 6.11 | 25,200 |
| Nov 15, 2024 | 5.50 | 5.90 | 5.48 | 5.70 | 5.61 | 25,600 |
| Nov 14, 2024 | 5.15 | 5.50 | 5.15 | 5.29 | 5.21 | 10,400 |
| Nov 13, 2024 | 5.14 | 5.15 | 5.14 | 5.14 | 5.06 | 1,800 |
| Nov 12, 2024 | 5.25 | 5.26 | 5.20 | 5.20 | 5.12 | 13,200 |
| Nov 11, 2024 | 5.13 | 5.13 | 5.12 | 5.13 | 5.05 | 500 |
| Nov 8, 2024 | 5.15 | 5.21 | 5.15 | 5.19 | 5.11 | 7,600 |
| Nov 7, 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.04 | 6,100 |
| Nov 6, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 4.93 | 1,400 |
| Nov 5, 2024 | 5.19 | 5.19 | 5.11 | 5.11 | 5.03 | 800 |
| Nov 4, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.10 | 1,600 |
| Nov 1, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | 1,300 |
| Oct 31, 2024 | 0.10 Dividend | |||||
| Oct 31, 2024 | 5.23 | 5.23 | 4.95 | 4.95 | 4.88 | 3,700 |
| Oct 30, 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.07 | 8,400 |
| Oct 29, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.78 | 100 |
| Oct 28, 2024 | 5.02 | 5.05 | 4.85 | 5.05 | 4.88 | 6,100 |
| Oct 25, 2024 | 5.18 | 5.24 | 5.10 | 5.12 | 4.95 | 26,700 |
| Oct 24, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 4.99 | 400 |
| Oct 23, 2024 | 5.13 | 5.13 | 5.08 | 5.08 | 4.91 | 900 |
| Oct 22, 2024 | 5.04 | 5.08 | 5.04 | 5.08 | 4.91 | 3,900 |
| Oct 21, 2024 | 4.90 | 5.05 | 4.87 | 5.05 | 4.88 | 7,700 |
| Oct 18, 2024 | 4.87 | 4.90 | 4.87 | 4.89 | 4.72 | 3,100 |
| Oct 17, 2024 | 4.88 | 4.90 | 4.85 | 4.90 | 4.73 | 2,000 |
| Oct 16, 2024 | 4.75 | 4.75 | 4.50 | 4.70 | 4.54 | 3,500 |
| Oct 15, 2024 | 4.82 | 4.82 | 4.70 | 4.70 | 4.54 | 2,300 |
| Oct 11, 2024 | 5.05 | 5.05 | 4.86 | 4.92 | 4.75 | 5,500 |
| Oct 10, 2024 | 4.98 | 5.05 | 4.98 | 5.05 | 4.88 | 9,900 |
| Oct 9, 2024 | 5.05 | 5.05 | 4.80 | 4.85 | 4.69 | 15,700 |
| Oct 8, 2024 | 5.07 | 5.15 | 5.05 | 5.05 | 4.88 | 13,900 |
| Oct 7, 2024 | 5.00 | 5.15 | 4.96 | 5.10 | 4.93 | 6,900 |
| Oct 4, 2024 | 4.90 | 5.03 | 4.90 | 4.95 | 4.78 | 6,300 |
| Oct 3, 2024 | 4.66 | 4.78 | 4.66 | 4.78 | 4.62 | 5,900 |
| Oct 2, 2024 | 4.53 | 4.60 | 4.53 | 4.60 | 4.44 | 21,700 |
| Oct 1, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.23 | - |
| Sep 30, 2024 | 4.37 | 4.38 | 4.37 | 4.38 | 4.23 | 400 |
| Sep 27, 2024 | 4.24 | 4.28 | 4.24 | 4.28 | 4.13 | 1,800 |
| Sep 26, 2024 | 4.10 | 4.15 | 4.04 | 4.10 | 3.96 | 6,600 |
| Sep 25, 2024 | 4.31 | 4.31 | 4.26 | 4.26 | 4.12 | 1,500 |
| Sep 24, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | 1,900 |
| Sep 23, 2024 | 4.20 | 4.25 | 4.20 | 4.25 | 4.11 | 900 |
| Sep 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.06 | - |
| Sep 19, 2024 | 4.11 | 4.20 | 4.11 | 4.20 | 4.06 | 7,600 |
| Sep 18, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 3.87 | 300 |
| Sep 17, 2024 | 4.06 | 4.15 | 4.05 | 4.15 | 4.01 | 1,500 |
| Sep 16, 2024 | 3.90 | 3.95 | 3.90 | 3.95 | 3.82 | 500 |
| Sep 13, 2024 | 3.88 | 3.88 | 3.76 | 3.76 | 3.63 | 300 |
| Sep 12, 2024 | 3.74 | 3.88 | 3.72 | 3.88 | 3.75 | 6,600 |
| Sep 11, 2024 | 3.75 | 3.75 | 3.50 | 3.64 | 3.52 | 7,100 |
| Sep 10, 2024 | 3.90 | 3.90 | 3.65 | 3.65 | 3.53 | 6,000 |
| Sep 9, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | - |
| Sep 6, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | - |
| Sep 5, 2024 | 3.86 | 4.03 | 3.86 | 4.03 | 3.89 | 2,100 |
| Sep 4, 2024 | 4.05 | 4.05 | 3.61 | 3.63 | 3.51 | 5,500 |
| Sep 3, 2024 | 4.07 | 4.07 | 4.00 | 4.00 | 3.86 | 6,500 |
| Aug 30, 2024 | 4.20 | 4.20 | 4.17 | 4.17 | 4.03 | 6,600 |
| Aug 29, 2024 | 4.20 | 4.20 | 4.05 | 4.18 | 4.04 | 8,700 |
| Aug 28, 2024 | 4.20 | 4.25 | 4.20 | 4.25 | 4.11 | 1,300 |
| Aug 27, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.20 | 100 |
| Aug 26, 2024 | 4.45 | 4.61 | 4.38 | 4.38 | 4.23 | 12,700 |
| Aug 23, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 1,000 |
| Aug 22, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.97 | 200 |
| Aug 21, 2024 | 4.23 | 4.23 | 4.12 | 4.12 | 3.98 | 600 |
| Aug 20, 2024 | 4.19 | 4.21 | 4.05 | 4.05 | 3.91 | 4,100 |
| Aug 19, 2024 | 4.30 | 4.30 | 4.10 | 4.10 | 3.96 | 4,800 |
| Aug 16, 2024 | 4.20 | 4.30 | 4.20 | 4.20 | 4.06 | 2,900 |
| Aug 15, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.05 | 5,300 |
| Aug 14, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.05 | 100 |
| Aug 13, 2024 | 4.48 | 4.48 | 4.19 | 4.19 | 4.05 | 1,200 |
| Aug 12, 2024 | 4.24 | 4.35 | 4.24 | 4.35 | 4.20 | 3,300 |
| Aug 9, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | - |
| Aug 8, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | 200 |
| Aug 7, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.77 | 1,300 |
| Aug 6, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.60 | - |
| Aug 2, 2024 | 4.14 | 4.14 | 3.73 | 3.73 | 3.60 | 7,100 |
| Aug 1, 2024 | 4.35 | 4.49 | 4.21 | 4.23 | 4.09 | 2,700 |
| Jul 31, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | 500 |
| Jul 30, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | - |
| Jul 29, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | - |
| Jul 26, 2024 | 4.38 | 4.38 | 4.29 | 4.29 | 4.14 | 200 |
| Jul 25, 2024 | 4.26 | 4.47 | 4.26 | 4.47 | 4.32 | 400 |
| Jul 24, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.92 | 100 |
| Jul 23, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | 200 |
| Jul 22, 2024 | 4.45 | 4.45 | 4.27 | 4.36 | 4.21 | 2,100 |
| Jul 19, 2024 | 4.48 | 4.48 | 4.29 | 4.40 | 4.25 | 5,000 |
| Jul 18, 2024 | 4.41 | 4.48 | 4.40 | 4.48 | 4.33 | 17,100 |
| Jul 17, 2024 | 4.29 | 4.42 | 4.29 | 4.30 | 4.15 | 3,400 |
| Jul 16, 2024 | 4.30 | 4.36 | 4.27 | 4.30 | 4.15 | 2,000 |
| Jul 15, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.22 | 200 |
| Jul 12, 2024 | 4.35 | 4.35 | 4.34 | 4.35 | 4.20 | 1,800 |
| Jul 11, 2024 | 4.25 | 4.35 | 4.25 | 4.35 | 4.20 | 4,100 |
| Jul 10, 2024 | 4.30 | 4.36 | 4.29 | 4.36 | 4.21 | 4,100 |
| Jul 9, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | - |
| Jul 8, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | 100 |
| Jul 5, 2024 | 4.65 | 4.80 | 4.58 | 4.58 | 4.42 | 3,500 |
| Jul 4, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | - |
| Jul 3, 2024 | 4.68 | 4.68 | 4.60 | 4.60 | 4.44 | 300 |
| Jul 2, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | 1,000 |
| Jun 28, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | 100 |
| Jun 27, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.14 | - |
| Jun 26, 2024 | 4.32 | 4.35 | 4.29 | 4.29 | 4.14 | 2,500 |
| Jun 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.06 | - |
| Jun 24, 2024 | 4.15 | 4.49 | 4.15 | 4.20 | 4.06 | 4,500 |
| Jun 21, 2024 | 4.09 | 4.37 | 4.09 | 4.15 | 4.01 | 10,200 |
| Jun 20, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.97 | - |
| Jun 19, 2024 | 3.84 | 4.19 | 3.84 | 4.11 | 3.97 | 3,000 |
| Jun 18, 2024 | 4.19 | 4.27 | 4.19 | 4.27 | 4.13 | 1,500 |
| Jun 17, 2024 | 4.20 | 4.23 | 3.90 | 4.10 | 3.96 | 18,300 |
| Jun 14, 2024 | 4.23 | 4.30 | 4.20 | 4.30 | 4.15 | 2,500 |
| Jun 13, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - |
| Jun 12, 2024 | 4.51 | 4.51 | 4.40 | 4.40 | 4.25 | 1,500 |
| Jun 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.35 | 700 |
| Jun 10, 2024 | 4.56 | 4.58 | 4.50 | 4.50 | 4.35 | 10,900 |
| Jun 7, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | - |
| Jun 6, 2024 | 4.54 | 4.67 | 4.54 | 4.58 | 4.42 | 3,200 |
| Jun 5, 2024 | 4.63 | 4.63 | 4.43 | 4.43 | 4.28 | 800 |
| Jun 4, 2024 | 4.60 | 4.60 | 4.58 | 4.58 | 4.42 | 900 |
| Jun 3, 2024 | 4.85 | 4.85 | 4.55 | 4.55 | 4.40 | 1,200 |
| May 31, 2024 | 4.77 | 4.89 | 4.72 | 4.85 | 4.69 | 1,200 |
| May 30, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.73 | - |
| May 29, 2024 | 4.95 | 4.95 | 4.79 | 4.90 | 4.73 | 3,200 |
| May 28, 2024 | 4.86 | 4.97 | 4.86 | 4.88 | 4.71 | 1,300 |
| May 27, 2024 | 5.02 | 5.02 | 4.73 | 4.90 | 4.73 | 3,200 |
| May 24, 2024 | 4.95 | 5.05 | 4.94 | 5.05 | 4.88 | 1,400 |
| May 23, 2024 | 4.95 | 4.95 | 4.87 | 4.87 | 4.70 | 1,200 |
| May 22, 2024 | 5.01 | 5.13 | 4.96 | 4.96 | 4.79 | 4,100 |
| May 21, 2024 | 5.29 | 5.29 | 4.70 | 5.10 | 4.93 | 7,400 |
| May 17, 2024 | 5.16 | 5.30 | 5.16 | 5.24 | 5.06 | 12,100 |
| May 16, 2024 | 5.05 | 5.23 | 5.00 | 5.00 | 4.83 | 21,400 |
| May 15, 2024 | 5.01 | 5.05 | 5.01 | 5.05 | 4.88 | 2,900 |
| May 14, 2024 | 5.11 | 5.15 | 4.94 | 4.94 | 4.77 | 2,200 |
| May 13, 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 4.93 | 1,600 |
| May 10, 2024 | 4.99 | 5.28 | 4.99 | 5.15 | 4.98 | 12,000 |
| May 9, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 4.93 | 1,400 |
| May 8, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | 600 |
| May 7, 2024 | 5.12 | 5.15 | 5.04 | 5.14 | 4.97 | 12,100 |
| May 6, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | 900 |
| May 3, 2024 | 5.14 | 5.14 | 4.94 | 5.10 | 4.93 | 2,700 |
| May 2, 2024 | 5.03 | 5.25 | 5.00 | 5.25 | 5.07 | 5,500 |
| May 1, 2024 | 5.05 | 5.05 | 4.80 | 4.88 | 4.71 | 36,000 |
| Apr 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | 200 |
| Apr 29, 2024 | 0.10 Dividend | |||||
| Apr 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | 300 |
| Apr 26, 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 4.88 | 1,100 |
| Apr 25, 2024 | 5.24 | 5.24 | 5.10 | 5.10 | 4.83 | 200 |
| Apr 24, 2024 | 5.16 | 5.35 | 5.16 | 5.35 | 5.07 | 500 |
| Apr 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 1,000 |
| Apr 22, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 4.93 | 2,500 |
| Apr 19, 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 4.79 | 2,800 |
| Apr 18, 2024 | 5.11 | 5.11 | 4.95 | 5.05 | 4.78 | 3,500 |
| Apr 17, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 4.92 | - |
| Apr 16, 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 4.92 | 800 |
| Apr 15, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 4.94 | 6,300 |
| Apr 12, 2024 | 5.22 | 5.30 | 5.22 | 5.22 | 4.95 | 2,800 |
| Apr 11, 2024 | 5.44 | 5.44 | 5.35 | 5.35 | 5.07 | 5,500 |
| Apr 10, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.98 | 500 |
| Apr 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | 500 |
| Apr 8, 2024 | 5.21 | 5.35 | 5.20 | 5.28 | 5.00 | 3,600 |
| Apr 5, 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.02 | 5,500 |
| Apr 4, 2024 | 5.10 | 5.25 | 5.10 | 5.19 | 4.92 | 8,400 |
| Apr 3, 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 4.83 | 11,500 |
| Apr 2, 2024 | 4.75 | 4.78 | 4.75 | 4.77 | 4.52 | 11,100 |
| Apr 1, 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.47 | 4,200 |
| Mar 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.36 | 1,000 |
| Mar 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.22 | 700 |
| Mar 26, 2024 | 4.43 | 4.43 | 4.40 | 4.40 | 4.17 | 1,800 |
| Mar 25, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.19 | 1,200 |
| Mar 22, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.03 | 400 |
| Mar 21, 2024 | 4.21 | 4.37 | 4.21 | 4.36 | 4.13 | 8,200 |
| Mar 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.98 | 100 |
| Mar 19, 2024 | 4.08 | 4.20 | 4.08 | 4.20 | 3.98 | 2,200 |
| Mar 18, 2024 | 4.08 | 4.09 | 4.08 | 4.09 | 3.87 | 4,300 |
| Mar 15, 2024 | 3.97 | 4.10 | 3.97 | 4.05 | 3.84 | 4,200 |
| Mar 14, 2024 | 3.97 | 4.12 | 3.76 | 3.76 | 3.56 | 8,800 |
| Mar 13, 2024 | 3.83 | 3.83 | 3.81 | 3.83 | 3.63 | 3,200 |
| Mar 12, 2024 | 3.80 | 3.81 | 3.80 | 3.81 | 3.61 | 1,500 |
| Mar 11, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.51 | 2,300 |
| Mar 8, 2024 | 3.89 | 3.89 | 3.70 | 3.70 | 3.51 | 2,300 |
| Mar 7, 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.51 | 2,800 |
| Mar 6, 2024 | 3.61 | 3.70 | 3.61 | 3.70 | 3.51 | 2,700 |
| Mar 5, 2024 | 3.60 | 3.62 | 3.52 | 3.52 | 3.33 | 3,900 |
| Mar 4, 2024 | 3.57 | 3.57 | 3.44 | 3.50 | 3.32 | 2,400 |
| Mar 1, 2024 | 3.51 | 3.76 | 3.51 | 3.57 | 3.38 | 6,600 |
| Feb 29, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.22 | 1,000 |
| Feb 28, 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.03 | 600 |
| Feb 27, 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.15 | 2,000 |
| Feb 26, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.15 | 100 |
| Feb 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | 1,100 |
| Feb 22, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.15 | 700 |
| Feb 21, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.08 | 400 |
| Feb 20, 2024 | 3.23 | 3.25 | 3.23 | 3.25 | 3.08 | 6,500 |
| Feb 16, 2024 | 3.18 | 3.31 | 3.18 | 3.21 | 3.04 | 3,400 |
| Feb 15, 2024 | 2.95 | 3.03 | 2.95 | 3.03 | 2.87 | 4,600 |
| Feb 14, 2024 | 3.00 | 3.00 | 2.85 | 2.85 | 2.70 | 1,900 |
| Feb 13, 2024 | 3.10 | 3.20 | 2.95 | 2.95 | 2.79 | 2,200 |
| Feb 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.94 | - |
| Feb 9, 2024 | 3.02 | 3.10 | 3.02 | 3.10 | 2.94 | 1,800 |
| Feb 8, 2024 | 2.82 | 3.05 | 2.82 | 3.05 | 2.89 | 500 |
| Feb 7, 2024 | 2.85 | 2.99 | 2.85 | 2.98 | 2.82 | 1,100 |
| Feb 6, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61 | - |
| Feb 5, 2024 | 2.82 | 2.82 | 2.75 | 2.75 | 2.61 | 200 |
| Feb 2, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.79 | - |
| Feb 1, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.79 | 200 |
| Jan 31, 2024 | 3.07 | 3.07 | 3.00 | 3.00 | 2.84 | 300 |
| Jan 30, 2024 | 3.00 | 3.07 | 3.00 | 3.07 | 2.91 | 4,600 |
| Jan 29, 2024 | 2.82 | 3.00 | 2.81 | 3.00 | 2.84 | 5,200 |
| Jan 26, 2024 | 2.87 | 2.90 | 2.83 | 2.90 | 2.75 | 5,200 |
| Jan 25, 2024 | 2.94 | 2.94 | 2.93 | 2.93 | 2.78 | 2,500 |
| Jan 24, 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.75 | 4,800 |
| Jan 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.70 | - |
| Jan 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.70 | 100 |
| Jan 19, 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.75 | 1,200 |
| Jan 18, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.65 | 1,900 |
| Jan 17, 2024 | 3.01 | 3.01 | 2.85 | 2.90 | 2.75 | 2,000 |
| Jan 16, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | 2,100 |
| Jan 15, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.01 | 1,400 |
| Jan 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | 4,000 |
| Jan 11, 2024 | 3.15 | 3.18 | 3.15 | 3.18 | 3.01 | 5,100 |
| Jan 10, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 2.90 | 100 |
| Jan 9, 2024 | 2.87 | 3.05 | 2.87 | 3.05 | 2.89 | 500 |
| Jan 8, 2024 | 3.12 | 3.25 | 3.05 | 3.05 | 2.89 | 6,100 |
| Jan 5, 2024 | 3.35 | 3.37 | 3.26 | 3.27 | 3.10 | 5,100 |
| Jan 4, 2024 | 3.30 | 3.49 | 3.30 | 3.32 | 3.15 | 5,300 |
| Jan 3, 2024 | 3.33 | 3.34 | 3.33 | 3.34 | 3.16 | 1,400 |
| Jan 2, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.16 | - |
| Dec 29, 2023 | 3.16 | 3.34 | 3.16 | 3.34 | 3.16 | 600 |
| Dec 28, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | 100 |
| Dec 27, 2023 | 3.30 | 3.35 | 3.30 | 3.35 | 3.17 | 1,300 |
| Dec 22, 2023 | 3.35 | 3.35 | 3.17 | 3.28 | 3.11 | 3,400 |
| Dec 21, 2023 | 3.64 | 3.64 | 3.34 | 3.34 | 3.16 | 2,100 |
| Dec 20, 2023 | 3.46 | 3.80 | 3.46 | 3.71 | 3.51 | 1,000 |
| Dec 19, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.17 | - |
| Dec 18, 2023 | 3.17 | 3.44 | 3.17 | 3.35 | 3.17 | 400 |
Related Tickers
PWI.TO Sustainable Power & Infrastructure Split Corp.
9.22
-3.86%
PIC-PA.TO Premium Income Corp
15.53
-0.45%
IGIFF IGM Financial Inc.
32.34
0.00%
LCS.TO Brompton Lifeco Split Corp.
8.87
+0.42%
DGS.TO Dividend Growth Split Corp.
7.15
-1.38%
LBS.TO Life & Banc Split Corp.
9.03
-3.53%
SBC.TO Brompton Split Banc Corp.
10.03
-2.34%
BK-PA.TO Canadian Banc Corp
10.41
-0.38%
INC-UN.TO Income Financial Trust
8.57
-0.70%
FAP.TO abrdn Asia-Pacific Income Fund VCC
2.8000
0.00%