As of December 27 at 9:30:00 AM 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 |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 30, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 27, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
| Dec 24, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Dec 23, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Dec 20, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5,500 |
| Dec 19, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 6,200 |
| Dec 18, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 3,300 |
| Dec 17, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Dec 16, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 100 |
| Dec 13, 2024 | 5.0800 | 5.1600 | 5.0800 | 5.1600 | 5.1600 | 900 |
| Dec 12, 2024 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 1,100 |
| Dec 11, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 10, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 100 |
| Dec 9, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 300 |
| Dec 6, 2024 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | 5.0000 | 1,500 |
| Dec 5, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 400 |
| Dec 4, 2024 | 5.1900 | 5.1900 | 5.1500 | 5.1500 | 5.1500 | 200 |
| Dec 3, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Dec 2, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Nov 29, 2024 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | 5.4000 | 500 |
| Nov 28, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 27, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 26, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 25, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 22, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 21, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1,000 |
| Nov 20, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1,000 |
| Nov 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 18, 2024 | 5.4400 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 400 |
| Nov 15, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Nov 14, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Nov 13, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 100 |
| Nov 12, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| Nov 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 8, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 200 |
| Nov 7, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 6, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 5, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 4, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 200 |
| Nov 1, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Oct 31, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Oct 30, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Oct 29, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Oct 28, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Oct 25, 2024 | 5.9400 | 5.9400 | 5.8800 | 5.8800 | 5.8800 | 200 |
| Oct 24, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Oct 23, 2024 | 6.2600 | 6.3400 | 6.1000 | 6.1000 | 6.1000 | 900 |
| Oct 22, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | - |
| Oct 21, 2024 | 6.0000 | 6.1600 | 6.0000 | 6.1600 | 6.1600 | 1,200 |
| Oct 18, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 100 |
| Oct 17, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | - |
| Oct 16, 2024 | 6.2000 | 6.2200 | 6.2000 | 6.2200 | 6.2200 | 1,500 |
| Oct 15, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 1,500 |
| Oct 11, 2024 | 6.0600 | 6.2600 | 6.0600 | 6.2200 | 6.2200 | 600 |
| Oct 10, 2024 | 7.0000 | 7.0800 | 5.9100 | 5.9100 | 5.9100 | 5,600 |
| Oct 9, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 2,000 |
| Oct 8, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Oct 7, 2024 | 6.0800 | 6.1000 | 6.0800 | 6.1000 | 6.1000 | 1,700 |
| Oct 4, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 3, 2024 | 5.9700 | 6.0000 | 5.9700 | 6.0000 | 6.0000 | 1,000 |
| Oct 2, 2024 | 5.4400 | 5.8900 | 5.4400 | 5.8900 | 5.8900 | 700 |
| Oct 1, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Sep 30, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Sep 27, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Sep 26, 2024 | 5.2600 | 5.3600 | 5.2000 | 5.3600 | 5.3600 | 1,000 |
| Sep 25, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Sep 24, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 300 |
| Sep 23, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 300 |
| Sep 20, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Sep 19, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Sep 18, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 100 |
| Sep 17, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 2,200 |
| Sep 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Sep 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,700 |
| Sep 12, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 100 |
| Sep 11, 2024 | 5.0000 | 5.1600 | 5.0000 | 5.1600 | 5.1600 | 200 |
| Sep 10, 2024 | 5.1900 | 5.1900 | 4.9000 | 4.9000 | 4.9000 | 1,200 |
| Sep 9, 2024 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | 5.2600 | 200 |
| Sep 6, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Sep 5, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4,300 |
| Sep 4, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 100 |
| Sep 3, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 800 |
| Aug 30, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Aug 29, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Aug 28, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 1,000 |
| Aug 27, 2024 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | 5.1000 | 1,700 |
| Aug 26, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Aug 23, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Aug 22, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Aug 21, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Aug 20, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Aug 19, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 100 |
| Aug 16, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Aug 15, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Aug 14, 2024 | 0.0530 Dividend | |||||
| Aug 14, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Aug 13, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2070 | - |
| Aug 12, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2070 | - |
| Aug 9, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2070 | - |
| Aug 8, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2070 | - |
| Aug 7, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2070 | 100 |
| Aug 6, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Aug 2, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Aug 1, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Jul 31, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Jul 30, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Jul 29, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Jul 26, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0981 | - |
| Jul 25, 2024 | 5.4500 | 5.4500 | 5.1500 | 5.1500 | 5.0981 | 600 |
| Jul 24, 2024 | 5.2500 | 5.5300 | 5.2500 | 5.5300 | 5.4743 | 1,200 |
| Jul 23, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 22, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 19, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 18, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 17, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 16, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 15, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 12, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 11, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 10, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 9, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jul 8, 2024 | 5.1400 | 5.3700 | 5.1400 | 5.3700 | 5.3159 | 400 |
| Jul 5, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3654 | - |
| Jul 4, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3654 | - |
| Jul 3, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3654 | - |
| Jul 2, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.3654 | - |
| Jun 28, 2024 | 5.2600 | 5.4200 | 5.2600 | 5.4200 | 5.3654 | 200 |
| Jun 27, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0585 | - |
| Jun 26, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0585 | 1,400 |
| Jun 25, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0783 | - |
| Jun 24, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0783 | - |
| Jun 21, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0783 | - |
| Jun 20, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0783 | - |
| Jun 19, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.0783 | - |
| Jun 18, 2024 | 5.2900 | 5.2900 | 5.1300 | 5.1300 | 5.0783 | 200 |
| Jun 17, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3159 | - |
| Jun 14, 2024 | 5.2100 | 5.3700 | 5.2100 | 5.3700 | 5.3159 | 200 |
| Jun 13, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9595 | - |
| Jun 12, 2024 | 5.2400 | 5.2400 | 5.0000 | 5.0100 | 4.9595 | 2,600 |
| Jun 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4446 | - |
| Jun 10, 2024 | 5.6300 | 5.6300 | 5.5000 | 5.5000 | 5.4446 | 2,100 |
| Jun 7, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.6525 | 100 |
| Jun 6, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7317 | 100 |
| Jun 5, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| Jun 4, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| Jun 3, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| May 31, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | 200 |
| May 30, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 29, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 28, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 27, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 24, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 23, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 22, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 16, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | - |
| May 15, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8900 | 100 |
| May 14, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 13, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 10, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 9, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 8, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 7, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 6, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 3, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 2, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| May 1, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| Apr 30, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.9791 | - |
| Apr 29, 2024 | 5.8800 | 6.0400 | 5.8800 | 6.0400 | 5.9791 | 400 |
| Apr 26, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7416 | 400 |
| Apr 25, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| Apr 24, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| Apr 23, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| Apr 22, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8109 | - |
| Apr 19, 2024 | 5.7100 | 5.8700 | 5.7100 | 5.8700 | 5.8109 | 200 |
| Apr 18, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5634 | 200 |
| Apr 17, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5634 | - |
| Apr 16, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5634 | - |
| Apr 15, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5634 | 300 |
| Apr 12, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5634 | 200 |
| Apr 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6426 | - |
| Apr 10, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6426 | - |
| Apr 9, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6426 | - |
| Apr 8, 2024 | 5.8200 | 5.8200 | 5.7000 | 5.7000 | 5.6426 | 500 |
| Apr 5, 2024 | 5.8300 | 5.9900 | 5.8300 | 5.9000 | 5.8406 | 300 |
| Apr 4, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6921 | 100 |
| Apr 3, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7020 | - |
| Apr 2, 2024 | 6.0400 | 6.0400 | 5.7600 | 5.7600 | 5.7020 | 1,100 |
| Apr 1, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.0583 | - |
| Mar 28, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.0583 | - |
| Mar 27, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.0583 | - |
| Mar 26, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.0583 | - |
| Mar 25, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.0583 | - |
| Mar 22, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.0583 | - |
| Mar 21, 2024 | 6.0400 | 6.1200 | 6.0400 | 6.1200 | 6.0583 | 300 |
| Mar 20, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.1375 | 200 |
| Mar 19, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.1375 | - |
| Mar 18, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.1375 | - |
| Mar 15, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.1375 | - |
| Mar 14, 2024 | 6.4200 | 6.4200 | 6.2000 | 6.2000 | 6.1375 | 1,900 |
| Mar 13, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4345 | - |
| Mar 12, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4345 | - |
| Mar 11, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.4345 | - |
| Mar 8, 2024 | 5.9100 | 6.5000 | 5.9100 | 6.5000 | 6.4345 | 4,300 |
| Mar 7, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Mar 6, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Mar 5, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Mar 4, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Mar 1, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 29, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 28, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 27, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 26, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 23, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 22, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 21, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | - |
| Feb 20, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | 100 |
| Feb 16, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.7515 | 600 |
| Feb 15, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.7614 | - |
| Feb 14, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.7614 | - |
| Feb 13, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.7614 | - |
| Feb 12, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.7614 | - |
| Feb 9, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.7614 | - |
| Feb 8, 2024 | 5.5000 | 5.8200 | 5.5000 | 5.8200 | 5.7614 | 1,000 |
| Feb 7, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6127 | - |
| Feb 6, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6127 | 300 |
| Feb 5, 2024 | 0.0530 Dividend | |||||
| Feb 5, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7711 | - |
| Feb 2, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7186 | - |
| Feb 1, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7186 | - |
| Jan 31, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7186 | - |
| Jan 30, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7186 | - |
| Jan 29, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7186 | - |
| Jan 26, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.7186 | 100 |
| Jan 25, 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.8267 | - |
| Jan 24, 2024 | 7.3000 | 7.3000 | 6.9500 | 6.9500 | 6.8267 | 1,900 |
| Jan 23, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1096 | - |
| Jan 22, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1096 | - |
| Jan 19, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1096 | 100 |
| Jan 18, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1882 | - |
| Jan 17, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1882 | - |
| Jan 16, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1882 | 100 |
| Jan 15, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1882 | - |
| Jan 12, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1882 | - |
| Jan 11, 2024 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | 6.1882 | 5,200 |
| Jan 10, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.2177 | - |
| Jan 9, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.2177 | - |
| Jan 8, 2024 | 6.5100 | 6.5100 | 6.1000 | 6.3300 | 6.2177 | 2,500 |
| Jan 5, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.6597 | - |
| Jan 4, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.6597 | - |
| Jan 3, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.6597 | - |
| Jan 2, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.6597 | 100 |
Related Tickers
BPO-PY.TO Brookfield Office Properties Inc.
9.51
0.00%
BPO-PP.TO Brookfield Office Properties Inc.
14.16
0.00%
BPO-PA.TO Brookfield Office Properties Inc.
16.50
-0.48%
0010.HK HANG LUNG GROUP
10.440
-0.19%
AIF.TO Altus Group Limited
56.11
+0.19%
FSV.TO FirstService Corporation
260.47
+0.03%
CIGI.TO Colliers International Group Inc.
196.98
+0.77%
MEQ.TO Mainstreet Equity Corp.
205.58
+1.77%
SRG Seritage Growth Properties
4.1700
+1.21%