28.22
-0.68
(-2.35%)
At close: March 3 at 3:58:24 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.91 | 28.91 | 28.10 | 28.22 | 28.22 | 89,600 |
| Feb 28, 2025 | 28.55 | 28.92 | 28.15 | 28.90 | 28.90 | 108,200 |
| Feb 27, 2025 | 29.24 | 29.50 | 28.55 | 28.62 | 28.62 | 96,600 |
| Feb 26, 2025 | 29.01 | 29.35 | 28.72 | 29.09 | 29.09 | 83,300 |
| Feb 25, 2025 | 29.17 | 29.26 | 28.90 | 29.00 | 29.00 | 121,900 |
| Feb 24, 2025 | 29.71 | 29.71 | 29.08 | 29.40 | 29.40 | 105,500 |
| Feb 21, 2025 | 30.45 | 30.45 | 29.71 | 29.72 | 29.72 | 99,500 |
| Feb 20, 2025 | 0.06 Dividend | |||||
| Feb 20, 2025 | 30.27 | 30.52 | 30.07 | 30.30 | 30.30 | 95,900 |
| Feb 19, 2025 | 29.79 | 30.27 | 29.70 | 30.24 | 30.18 | 141,900 |
| Feb 18, 2025 | 29.75 | 29.92 | 29.62 | 29.84 | 29.78 | 124,200 |
| Feb 14, 2025 | 29.71 | 29.79 | 29.58 | 29.76 | 29.70 | 125,600 |
| Feb 13, 2025 | 29.71 | 29.94 | 29.60 | 29.93 | 29.87 | 70,800 |
| Feb 12, 2025 | 29.71 | 29.93 | 29.50 | 29.78 | 29.72 | 87,500 |
| Feb 11, 2025 | 29.88 | 30.05 | 29.84 | 29.98 | 29.92 | 89,200 |
| Feb 10, 2025 | 30.18 | 30.26 | 29.96 | 30.03 | 29.97 | 67,800 |
| Feb 7, 2025 | 30.40 | 30.50 | 29.75 | 29.88 | 29.82 | 154,100 |
| Feb 6, 2025 | 30.23 | 30.47 | 30.20 | 30.29 | 30.23 | 82,600 |
| Feb 5, 2025 | 30.13 | 30.16 | 29.93 | 30.13 | 30.07 | 43,000 |
Related Tickers
PANW.NE PALO ALTO NETWORKS CDR (CAD HED
22.33
-3.75%
ORAC.NE Oracle Corporation
59.12
+0.39%
CRWD.NE CrowdStrike Holdings, Inc.
30.82
-2.16%
HAI.TO Haivision Systems Inc.
4.4300
-3.49%
FOBIF Fobi AI Inc.
0.0210
-30.00%
BTQ.NE BTQ Technologies Corp.
2.9400
-6.37%
TIXT.TO TELUS International (Cda) Inc.
3.9100
-5.78%
DOX Amdocs Limited
86.82
-0.49%
TOI.V Topicus.com Inc.
139.64
-0.25%
QLYS Qualys, Inc.
129.31
-1.64%