Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD
4.8000
+0.0900
+(1.91%)
At close: March 7 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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.6700 | 4.8200 | 4.6600 | 4.8000 | 4.8000 | 384,549 |
| Mar 6, 2025 | 4.7500 | 4.7900 | 4.6800 | 4.7100 | 4.7100 | 582,291 |
| Mar 5, 2025 | 4.7900 | 4.8600 | 4.7250 | 4.8100 | 4.8100 | 647,544 |
| Mar 4, 2025 | 4.8000 | 4.8500 | 4.6550 | 4.8000 | 4.8000 | 398,571 |
| Mar 3, 2025 | 4.8400 | 4.9300 | 4.8200 | 4.8400 | 4.8400 | 453,018 |
| Feb 28, 2025 | 0.0300 Dividend | |||||
| Feb 28, 2025 | 4.8100 | 4.8850 | 4.7850 | 4.8600 | 4.8600 | 470,935 |
| Feb 27, 2025 | 4.9000 | 4.9250 | 4.8300 | 4.8400 | 4.8100 | 444,728 |
| Feb 26, 2025 | 4.8800 | 4.9500 | 4.8800 | 4.9100 | 4.8796 | 286,425 |
| Feb 25, 2025 | 4.9000 | 5.0000 | 4.8700 | 4.8900 | 4.8597 | 424,117 |
| Feb 24, 2025 | 4.9500 | 5.0400 | 4.9050 | 4.9300 | 4.8994 | 1,106,237 |
| Feb 21, 2025 | 4.9700 | 5.0100 | 4.9150 | 4.9600 | 4.9293 | 476,964 |
| Feb 20, 2025 | 5.0800 | 5.0800 | 4.9600 | 4.9800 | 4.9491 | 529,661 |
| Feb 19, 2025 | 5.0100 | 5.1000 | 4.9800 | 5.0800 | 5.0485 | 762,960 |
| Feb 18, 2025 | 4.8600 | 5.0450 | 4.8350 | 5.0400 | 5.0088 | 2,538,689 |
| Feb 14, 2025 | 4.7500 | 4.9900 | 4.7400 | 4.8600 | 4.8299 | 1,372,449 |
| Feb 13, 2025 | 4.6000 | 4.6600 | 4.5700 | 4.6100 | 4.5814 | 491,446 |
| Feb 12, 2025 | 4.5900 | 4.6200 | 4.5400 | 4.5700 | 4.5417 | 290,194 |
| Feb 11, 2025 | 4.7000 | 4.7400 | 4.5900 | 4.5900 | 4.5615 | 463,983 |
| Feb 10, 2025 | 4.7200 | 4.7650 | 4.6700 | 4.7400 | 4.7106 | 294,581 |
| Feb 7, 2025 | 4.7800 | 4.8000 | 4.6850 | 4.7100 | 4.6808 | 420,356 |
| Feb 6, 2025 | 4.6400 | 4.8200 | 4.6400 | 4.7600 | 4.7305 | 783,087 |
| Feb 5, 2025 | 4.5100 | 4.6600 | 4.4950 | 4.6200 | 4.5914 | 913,659 |
| Feb 4, 2025 | 4.4500 | 4.5500 | 4.4200 | 4.5100 | 4.4820 | 693,772 |
| Feb 3, 2025 | 4.4500 | 4.4800 | 4.3300 | 4.4400 | 4.4125 | 1,115,895 |
| Jan 31, 2025 | 0.0300 Dividend | |||||
| Jan 31, 2025 | 4.5900 | 4.6350 | 4.5200 | 4.5200 | 4.4920 | 536,014 |
| Jan 30, 2025 | 4.5400 | 4.6700 | 4.5400 | 4.6400 | 4.5814 | 1,064,403 |
| Jan 29, 2025 | 4.5900 | 4.6600 | 4.5200 | 4.5500 | 4.4926 | 742,303 |
| Jan 28, 2025 | 4.6000 | 4.6650 | 4.6000 | 4.6100 | 4.5518 | 642,505 |
| Jan 27, 2025 | 4.5500 | 4.6200 | 4.5300 | 4.6100 | 4.5518 | 580,742 |
| Jan 24, 2025 | 4.5800 | 4.5800 | 4.5100 | 4.5700 | 4.5123 | 336,738 |
| Jan 23, 2025 | 4.5300 | 4.5800 | 4.4900 | 4.5700 | 4.5123 | 373,022 |
| Jan 22, 2025 | 4.5300 | 4.5650 | 4.5100 | 4.5200 | 4.4629 | 329,228 |
| Jan 21, 2025 | 4.5600 | 4.6000 | 4.5200 | 4.5600 | 4.5024 | 592,843 |
| Jan 20, 2025 | 4.4700 | 4.5500 | 4.4500 | 4.5500 | 4.4926 | 369,065 |
| Jan 17, 2025 | 4.4900 | 4.5300 | 4.4200 | 4.4700 | 4.4136 | 827,022 |
| Jan 16, 2025 | 4.5000 | 4.5300 | 4.4400 | 4.4900 | 4.4333 | 348,435 |
| Jan 15, 2025 | 4.4500 | 4.5200 | 4.4150 | 4.4800 | 4.4234 | 771,830 |
| Jan 14, 2025 | 4.5000 | 4.5000 | 4.3900 | 4.4500 | 4.3938 | 420,966 |
| Jan 13, 2025 | 4.4900 | 4.5000 | 4.4300 | 4.4600 | 4.4037 | 466,714 |
| Jan 10, 2025 | 4.5700 | 4.5900 | 4.4800 | 4.5300 | 4.4728 | 639,509 |
| Jan 9, 2025 | 4.5900 | 4.6400 | 4.5850 | 4.6100 | 4.5518 | 184,240 |
| Jan 8, 2025 | 4.6400 | 4.6500 | 4.5100 | 4.6200 | 4.5617 | 799,352 |
| Jan 7, 2025 | 4.6200 | 4.6650 | 4.5700 | 4.6300 | 4.5716 | 611,924 |
| Jan 6, 2025 | 4.5700 | 4.6300 | 4.5300 | 4.6100 | 4.5518 | 609,166 |
| Jan 3, 2025 | 4.5000 | 4.5700 | 4.4800 | 4.5400 | 4.4827 | 521,119 |
| Jan 2, 2025 | 4.5000 | 4.5600 | 4.4400 | 4.4600 | 4.4037 | 1,136,277 |
| Dec 31, 2024 | 0.0300 Dividend | |||||
| Dec 31, 2024 | 4.4200 | 4.5200 | 4.4200 | 4.4500 | 4.3938 | 670,755 |
| Dec 30, 2024 | 4.4900 | 4.5000 | 4.3800 | 4.4100 | 4.3247 | 1,364,327 |
| Dec 27, 2024 | 4.5200 | 4.6000 | 4.4800 | 4.5200 | 4.4326 | 819,438 |
| Dec 24, 2024 | 4.4700 | 4.5450 | 4.4700 | 4.5100 | 4.4228 | 427,012 |
| Dec 23, 2024 | 4.5100 | 4.5200 | 4.4600 | 4.4900 | 4.4032 | 935,615 |
| Dec 20, 2024 | 4.4300 | 4.5800 | 4.4100 | 4.5100 | 4.4228 | 1,313,734 |
| Dec 19, 2024 | 4.5700 | 4.5800 | 4.4400 | 4.4500 | 4.3639 | 1,236,483 |
| Dec 18, 2024 | 4.6400 | 4.7200 | 4.5000 | 4.5000 | 4.4130 | 1,006,835 |
| Dec 17, 2024 | 4.6000 | 4.6800 | 4.5800 | 4.6500 | 4.5601 | 610,083 |
| Dec 16, 2024 | 4.6600 | 4.7600 | 4.6100 | 4.6100 | 4.5208 | 687,558 |
| Dec 13, 2024 | 4.7000 | 4.7100 | 4.6300 | 4.6600 | 4.5699 | 624,739 |
| Dec 12, 2024 | 4.7800 | 4.7800 | 4.6900 | 4.7000 | 4.6091 | 622,213 |
| Dec 11, 2024 | 4.7700 | 4.7900 | 4.7200 | 4.7500 | 4.6581 | 763,021 |
| Dec 10, 2024 | 4.8400 | 4.8500 | 4.7500 | 4.7500 | 4.6581 | 561,177 |
| Dec 9, 2024 | 4.8000 | 4.8750 | 4.8000 | 4.8300 | 4.7366 | 600,496 |
| Dec 6, 2024 | 4.8500 | 4.8900 | 4.7750 | 4.7800 | 4.6876 | 570,018 |
| Dec 5, 2024 | 4.8600 | 4.9000 | 4.8200 | 4.8500 | 4.7562 | 700,059 |
| Dec 4, 2024 | 4.9200 | 4.9600 | 4.8600 | 4.8700 | 4.7758 | 736,300 |
| Dec 3, 2024 | 4.9600 | 4.9800 | 4.9200 | 4.9500 | 4.8543 | 499,734 |
| Dec 2, 2024 | 5.0200 | 5.0300 | 4.9400 | 4.9600 | 4.8641 | 591,869 |
| Nov 29, 2024 | 0.0300 Dividend | |||||
| Nov 29, 2024 | 5.0500 | 5.0750 | 5.0200 | 5.0400 | 4.9425 | 800,747 |
| Nov 28, 2024 | 4.9400 | 5.1000 | 4.9300 | 5.0600 | 4.9327 | 1,039,156 |
| Nov 27, 2024 | 4.9000 | 4.9650 | 4.8900 | 4.9400 | 4.8157 | 455,680 |
| Nov 26, 2024 | 4.9100 | 4.9400 | 4.8100 | 4.8900 | 4.7670 | 766,676 |
| Nov 25, 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9400 | 4.8157 | 670,303 |
| Nov 22, 2024 | 4.9600 | 5.0400 | 4.9000 | 4.9000 | 4.7767 | 644,743 |
| Nov 21, 2024 | 4.8600 | 5.0250 | 4.8600 | 4.9800 | 4.8547 | 842,476 |
| Nov 20, 2024 | 4.8600 | 4.9000 | 4.8150 | 4.8900 | 4.7670 | 865,830 |
| Nov 19, 2024 | 4.8500 | 4.9200 | 4.7800 | 4.9100 | 4.7865 | 776,764 |
| Nov 18, 2024 | 4.9500 | 4.9700 | 4.8500 | 4.8900 | 4.7670 | 1,002,583 |
| Nov 15, 2024 | 4.9500 | 4.9500 | 4.7700 | 4.9200 | 4.7962 | 1,373,732 |
| Nov 14, 2024 | 5.0000 | 5.0400 | 4.9500 | 4.9800 | 4.8547 | 643,690 |
| Nov 13, 2024 | 5.0300 | 5.0600 | 4.9800 | 5.0200 | 4.8937 | 498,706 |
| Nov 12, 2024 | 5.0300 | 5.0700 | 5.0200 | 5.0500 | 4.9230 | 550,170 |
| Nov 11, 2024 | 5.0700 | 5.0800 | 5.0300 | 5.0600 | 4.9327 | 560,301 |
| Nov 8, 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0900 | 4.9620 | 504,709 |
| Nov 7, 2024 | 5.0100 | 5.1400 | 5.0100 | 5.1100 | 4.9815 | 605,118 |
| Nov 6, 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0400 | 4.9132 | 776,520 |
| Nov 5, 2024 | 5.0800 | 5.1050 | 5.0500 | 5.1000 | 4.9717 | 522,254 |
| Nov 4, 2024 | 5.0800 | 5.1600 | 5.0300 | 5.1000 | 4.9717 | 542,595 |
| Nov 1, 2024 | 5.1500 | 5.1800 | 5.0500 | 5.0600 | 4.9327 | 647,402 |
| Oct 31, 2024 | 0.0300 Dividend | |||||
| Oct 31, 2024 | 5.2100 | 5.2400 | 5.1450 | 5.1500 | 5.0205 | 1,059,897 |
| Oct 30, 2024 | 5.2700 | 5.3550 | 5.2600 | 5.2700 | 5.1082 | 459,981 |
| Oct 29, 2024 | 5.3800 | 5.4000 | 5.2600 | 5.3000 | 5.1373 | 633,177 |
| Oct 28, 2024 | 5.2700 | 5.4100 | 5.2700 | 5.3700 | 5.2051 | 624,891 |
| Oct 25, 2024 | 5.3000 | 5.3300 | 5.2600 | 5.2800 | 5.1179 | 454,378 |
| Oct 24, 2024 | 5.3800 | 5.4600 | 5.3000 | 5.3200 | 5.1567 | 365,832 |
| Oct 23, 2024 | 5.3700 | 5.4350 | 5.3000 | 5.3700 | 5.2051 | 751,593 |
| Oct 22, 2024 | 5.2500 | 5.3700 | 5.2500 | 5.3700 | 5.2051 | 524,737 |
| Oct 21, 2024 | 5.2900 | 5.3100 | 5.2400 | 5.2400 | 5.0791 | 640,376 |
| Oct 18, 2024 | 5.3000 | 5.3400 | 5.2700 | 5.3000 | 5.1373 | 494,369 |
| Oct 17, 2024 | 5.2900 | 5.3400 | 5.2400 | 5.2800 | 5.1179 | 652,435 |
| Oct 16, 2024 | 5.2700 | 5.3800 | 5.2700 | 5.3000 | 5.1373 | 525,032 |
| Oct 15, 2024 | 5.2300 | 5.2600 | 5.1800 | 5.2400 | 5.0791 | 729,867 |
| Oct 11, 2024 | 5.2200 | 5.3000 | 5.2200 | 5.2300 | 5.0694 | 571,408 |
| Oct 10, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2200 | 5.0597 | 1,373,544 |
| Oct 9, 2024 | 5.5600 | 5.5700 | 5.4000 | 5.4000 | 5.2342 | 719,175 |
| Oct 8, 2024 | 5.5500 | 5.6000 | 5.5350 | 5.5800 | 5.4087 | 302,095 |
| Oct 7, 2024 | 5.6700 | 5.7000 | 5.5200 | 5.5600 | 5.3893 | 1,083,420 |
| Oct 4, 2024 | 5.7200 | 5.7300 | 5.6700 | 5.7000 | 5.5250 | 502,493 |
| Oct 3, 2024 | 5.7500 | 5.7700 | 5.6600 | 5.7000 | 5.5250 | 642,033 |
| Oct 2, 2024 | 5.6700 | 5.8800 | 5.6500 | 5.7900 | 5.6122 | 1,490,778 |
| Oct 1, 2024 | 5.6800 | 5.7200 | 5.6500 | 5.6600 | 5.4862 | 471,768 |
| Sep 30, 2024 | 5.6500 | 5.7100 | 5.6200 | 5.6800 | 5.5056 | 520,008 |
| Sep 27, 2024 | 0.0300 Dividend | |||||
| Sep 27, 2024 | 5.7200 | 5.7700 | 5.7000 | 5.7100 | 5.5347 | 1,033,429 |
| Sep 26, 2024 | 5.7600 | 5.7650 | 5.7050 | 5.7200 | 5.5153 | 517,951 |
| Sep 25, 2024 | 5.5900 | 5.7600 | 5.5700 | 5.7300 | 5.5249 | 873,260 |
| Sep 24, 2024 | 5.5800 | 5.6350 | 5.5300 | 5.6000 | 5.3996 | 676,013 |
| Sep 23, 2024 | 5.5600 | 5.6800 | 5.5200 | 5.5600 | 5.3610 | 967,322 |
| Sep 20, 2024 | 5.5500 | 5.5900 | 5.5000 | 5.5700 | 5.3707 | 8,408,504 |
| Sep 19, 2024 | 5.5900 | 5.6300 | 5.5200 | 5.5600 | 5.3610 | 1,045,396 |
| Sep 18, 2024 | 5.5000 | 5.5800 | 5.4400 | 5.5300 | 5.3321 | 1,036,277 |
| Sep 17, 2024 | 5.3700 | 5.5200 | 5.3700 | 5.4700 | 5.2742 | 1,254,608 |
| Sep 16, 2024 | 5.4600 | 5.4700 | 5.3300 | 5.3800 | 5.1875 | 651,874 |
| Sep 13, 2024 | 5.2500 | 5.4400 | 5.2500 | 5.4400 | 5.2453 | 1,102,708 |
| Sep 12, 2024 | 5.2200 | 5.2800 | 5.2000 | 5.2600 | 5.0718 | 734,549 |
| Sep 11, 2024 | 5.0500 | 5.2400 | 5.0250 | 5.2200 | 5.0332 | 579,733 |
| Sep 10, 2024 | 5.0300 | 5.0900 | 4.9600 | 5.0900 | 4.9078 | 474,975 |
| Sep 9, 2024 | 5.0400 | 5.1000 | 4.9900 | 5.0200 | 4.8403 | 736,773 |
| Sep 6, 2024 | 5.1200 | 5.1200 | 5.0000 | 5.0300 | 4.8500 | 736,797 |
| Sep 5, 2024 | 5.1700 | 5.1900 | 5.0400 | 5.0600 | 4.8789 | 707,996 |
| Sep 4, 2024 | 5.1100 | 5.2600 | 5.1100 | 5.1200 | 4.9368 | 1,094,943 |
| Sep 3, 2024 | 5.0800 | 5.1800 | 5.0700 | 5.1100 | 4.9271 | 719,342 |
| Aug 30, 2024 | 0.0300 Dividend | |||||
| Aug 30, 2024 | 5.1400 | 5.1500 | 5.0400 | 5.0700 | 4.8886 | 1,962,746 |
| Aug 29, 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1300 | 4.9175 | 738,279 |
| Aug 28, 2024 | 5.2200 | 5.2600 | 5.1250 | 5.2000 | 4.9846 | 876,773 |
| Aug 27, 2024 | 5.1000 | 5.2200 | 5.0500 | 5.2200 | 5.0038 | 805,194 |
| Aug 26, 2024 | 5.3100 | 5.3100 | 5.1000 | 5.1200 | 4.9079 | 914,375 |
| Aug 23, 2024 | 5.0800 | 5.3400 | 5.0600 | 5.3200 | 5.0996 | 1,382,259 |
| Aug 22, 2024 | 5.0700 | 5.1200 | 5.0400 | 5.0800 | 4.8696 | 533,221 |
| Aug 21, 2024 | 4.7600 | 5.0900 | 4.7600 | 5.0900 | 4.8791 | 1,388,696 |
| Aug 20, 2024 | 4.7700 | 4.8300 | 4.7600 | 4.7800 | 4.5820 | 887,045 |
| Aug 19, 2024 | 4.7600 | 4.8500 | 4.7300 | 4.8000 | 4.6012 | 1,125,236 |
| Aug 16, 2024 | 4.7800 | 4.8700 | 4.7700 | 4.8000 | 4.6012 | 1,173,314 |
| Aug 15, 2024 | 4.8500 | 4.8700 | 4.7700 | 4.8200 | 4.6203 | 865,866 |
| Aug 14, 2024 | 4.9900 | 5.0200 | 4.7000 | 4.7600 | 4.5628 | 1,754,671 |
| Aug 13, 2024 | 4.9700 | 5.0500 | 4.9600 | 5.0000 | 4.7929 | 378,092 |
| Aug 12, 2024 | 5.0200 | 5.0400 | 4.9700 | 4.9800 | 4.7737 | 343,085 |
| Aug 9, 2024 | 5.0500 | 5.0800 | 4.9600 | 5.0400 | 4.8312 | 402,592 |
| Aug 8, 2024 | 4.9900 | 5.0850 | 4.9400 | 5.0200 | 4.8120 | 656,760 |
| Aug 7, 2024 | 5.0400 | 5.0950 | 4.8550 | 4.8700 | 4.6683 | 592,372 |
| Aug 6, 2024 | 4.8600 | 5.0700 | 4.8100 | 4.9800 | 4.7737 | 485,527 |
| Aug 2, 2024 | 4.9300 | 5.0000 | 4.8500 | 4.9500 | 4.7449 | 704,044 |
| Aug 1, 2024 | 5.0400 | 5.0650 | 4.9500 | 4.9600 | 4.7545 | 528,453 |
| Jul 31, 2024 | 0.0300 Dividend | |||||
| Jul 31, 2024 | 5.1100 | 5.1100 | 5.0100 | 5.0100 | 4.8025 | 602,228 |
| Jul 30, 2024 | 5.1400 | 5.1400 | 5.0800 | 5.1100 | 4.8696 | 330,426 |
| Jul 29, 2024 | 5.1800 | 5.1850 | 5.0750 | 5.1500 | 4.9077 | 267,153 |
| Jul 26, 2024 | 5.1300 | 5.1800 | 5.1200 | 5.1500 | 4.9077 | 303,810 |
| Jul 25, 2024 | 5.0700 | 5.1900 | 5.0450 | 5.1200 | 4.8791 | 378,735 |
| Jul 24, 2024 | 5.1200 | 5.1900 | 5.0500 | 5.0500 | 4.8124 | 340,886 |
| Jul 23, 2024 | 5.2000 | 5.2000 | 5.1200 | 5.1400 | 4.8981 | 312,571 |
| Jul 22, 2024 | 4.9200 | 5.1800 | 4.9200 | 5.1600 | 4.9172 | 994,707 |
| Jul 19, 2024 | 4.8600 | 4.9200 | 4.8500 | 4.9000 | 4.6694 | 217,799 |
| Jul 18, 2024 | 4.9800 | 5.0400 | 4.8650 | 4.8700 | 4.6408 | 529,027 |
| Jul 17, 2024 | 5.0500 | 5.0700 | 4.9950 | 5.0000 | 4.7647 | 412,105 |
| Jul 16, 2024 | 5.0700 | 5.1300 | 5.0400 | 5.0500 | 4.8124 | 574,102 |
| Jul 15, 2024 | 4.9900 | 5.0700 | 4.9600 | 5.0700 | 4.8314 | 486,013 |
| Jul 12, 2024 | 4.9900 | 5.0700 | 4.9700 | 5.0000 | 4.7647 | 490,970 |
| Jul 11, 2024 | 4.8200 | 5.0700 | 4.8200 | 4.9900 | 4.7552 | 678,765 |
| Jul 10, 2024 | 4.8000 | 4.8300 | 4.7650 | 4.8000 | 4.5741 | 260,733 |
| Jul 9, 2024 | 4.8500 | 4.8500 | 4.7500 | 4.7700 | 4.5456 | 247,074 |
| Jul 8, 2024 | 4.7100 | 4.9000 | 4.6900 | 4.8800 | 4.6504 | 671,267 |
| Jul 5, 2024 | 4.7000 | 4.7700 | 4.6400 | 4.6800 | 4.4598 | 459,465 |
| Jul 4, 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6700 | 4.4503 | 174,210 |
| Jul 3, 2024 | 4.6000 | 4.7100 | 4.6000 | 4.6800 | 4.4598 | 382,169 |
| Jul 2, 2024 | 4.6200 | 4.6500 | 4.5600 | 4.5900 | 4.3740 | 448,739 |
| Jun 28, 2024 | 0.0300 Dividend | |||||
| Jun 28, 2024 | 4.7300 | 4.7300 | 4.6400 | 4.6600 | 4.4407 | 284,856 |
| Jun 27, 2024 | 4.6600 | 4.7400 | 4.6550 | 4.7300 | 4.4788 | 418,739 |
| Jun 26, 2024 | 4.6600 | 4.7100 | 4.6500 | 4.6500 | 4.4031 | 290,599 |
| Jun 25, 2024 | 4.7400 | 4.7400 | 4.6700 | 4.6900 | 4.4410 | 340,197 |
| Jun 24, 2024 | 4.6500 | 4.7800 | 4.6300 | 4.7500 | 4.4978 | 442,999 |
| Jun 21, 2024 | 4.6600 | 4.7000 | 4.6000 | 4.6500 | 4.4031 | 1,176,527 |
| Jun 20, 2024 | 4.6700 | 4.7600 | 4.6550 | 4.7000 | 4.4504 | 382,845 |
| Jun 19, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.4504 | 173,737 |
| Jun 18, 2024 | 4.8000 | 4.8500 | 4.7400 | 4.7600 | 4.5073 | 424,582 |
| Jun 17, 2024 | 4.8300 | 4.8700 | 4.7600 | 4.8000 | 4.5451 | 503,046 |
| Jun 14, 2024 | 4.8800 | 4.9200 | 4.8200 | 4.8600 | 4.6019 | 330,756 |
| Jun 13, 2024 | 4.9900 | 5.0000 | 4.8900 | 4.9000 | 4.6398 | 378,287 |
| Jun 12, 2024 | 5.0000 | 5.0700 | 4.9800 | 4.9900 | 4.7250 | 359,511 |
| Jun 11, 2024 | 5.0500 | 5.0500 | 4.9300 | 4.9500 | 4.6872 | 618,223 |
| Jun 10, 2024 | 5.0300 | 5.0650 | 5.0100 | 5.0200 | 4.7534 | 161,085 |
| Jun 7, 2024 | 5.1000 | 5.1100 | 5.0100 | 5.0300 | 4.7629 | 662,759 |
| Jun 6, 2024 | 5.1400 | 5.1500 | 5.0900 | 5.1200 | 4.8481 | 433,119 |
| Jun 5, 2024 | 5.0600 | 5.2200 | 5.0600 | 5.1500 | 4.8765 | 492,822 |
| Jun 4, 2024 | 5.0200 | 5.0600 | 5.0000 | 5.0200 | 4.7534 | 265,853 |
| Jun 3, 2024 | 5.0500 | 5.1100 | 4.9800 | 5.0500 | 4.7819 | 422,743 |
| May 31, 2024 | 0.0300 Dividend | |||||
| May 31, 2024 | 5.0700 | 5.1300 | 4.9700 | 5.0700 | 4.8008 | 521,289 |
| May 30, 2024 | 5.0300 | 5.1050 | 5.0200 | 5.0600 | 4.7629 | 272,206 |
| May 29, 2024 | 5.0200 | 5.0550 | 4.9900 | 5.0000 | 4.7064 | 331,637 |
| May 28, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.0500 | 4.7535 | 284,822 |
| May 27, 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1400 | 4.8382 | 127,122 |
| May 24, 2024 | 5.0600 | 5.1500 | 5.0550 | 5.1000 | 4.8006 | 263,085 |
| May 23, 2024 | 5.1300 | 5.1400 | 5.0500 | 5.0700 | 4.7723 | 306,227 |
| May 22, 2024 | 5.1500 | 5.2100 | 5.0950 | 5.1000 | 4.8006 | 238,598 |
| May 21, 2024 | 5.2100 | 5.2500 | 5.1300 | 5.1400 | 4.8382 | 288,583 |
| May 17, 2024 | 5.2800 | 5.2900 | 5.2000 | 5.2200 | 4.9135 | 299,221 |
| May 16, 2024 | 5.2900 | 5.3700 | 5.2500 | 5.2700 | 4.9606 | 465,610 |
| May 15, 2024 | 5.2500 | 5.3800 | 5.1500 | 5.2900 | 4.9794 | 459,869 |
| May 14, 2024 | 5.1100 | 5.3450 | 5.1100 | 5.3300 | 5.0171 | 861,971 |
| May 13, 2024 | 5.0900 | 5.2000 | 5.0700 | 5.1100 | 4.8100 | 258,726 |
| May 10, 2024 | 5.1400 | 5.1700 | 5.0700 | 5.1000 | 4.8006 | 289,907 |
| May 9, 2024 | 5.1000 | 5.2000 | 5.0900 | 5.1300 | 4.8288 | 514,828 |
| May 8, 2024 | 5.0200 | 5.0900 | 4.9900 | 5.0700 | 4.7723 | 337,372 |
| May 7, 2024 | 5.1100 | 5.1400 | 5.0350 | 5.0500 | 4.7535 | 209,259 |
| May 6, 2024 | 5.0700 | 5.1100 | 5.0100 | 5.1100 | 4.8100 | 415,549 |
| May 3, 2024 | 5.0900 | 5.1500 | 5.0400 | 5.1100 | 4.8100 | 498,715 |
| May 2, 2024 | 5.0100 | 5.0900 | 4.9800 | 5.0400 | 4.7441 | 357,805 |
| May 1, 2024 | 5.0000 | 5.1300 | 4.9700 | 5.0500 | 4.7535 | 480,502 |
| Apr 30, 2024 | 5.0200 | 5.0900 | 4.9900 | 5.0500 | 4.7535 | 896,587 |
| Apr 29, 2024 | 0.0300 Dividend | |||||
| Apr 29, 2024 | 4.9100 | 5.0800 | 4.9100 | 5.0400 | 4.7441 | 589,600 |
| Apr 26, 2024 | 4.8500 | 4.9200 | 4.8200 | 4.8900 | 4.5747 | 341,361 |
| Apr 25, 2024 | 4.8300 | 4.8500 | 4.7900 | 4.8400 | 4.5279 | 216,028 |
| Apr 24, 2024 | 4.8800 | 4.9500 | 4.8200 | 4.8300 | 4.5185 | 241,132 |
| Apr 23, 2024 | 4.8400 | 5.0100 | 4.8400 | 4.8900 | 4.5747 | 337,313 |
| Apr 22, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8500 | 4.5372 | 199,490 |
| Apr 19, 2024 | 4.8700 | 4.9100 | 4.8400 | 4.8700 | 4.5559 | 233,434 |
| Apr 18, 2024 | 4.8200 | 4.9000 | 4.7600 | 4.8800 | 4.5653 | 260,081 |
| Apr 17, 2024 | 4.8300 | 4.8950 | 4.7700 | 4.7900 | 4.4811 | 278,024 |
| Apr 16, 2024 | 4.9300 | 4.9950 | 4.8300 | 4.8300 | 4.5185 | 417,814 |
| Apr 15, 2024 | 5.0900 | 5.1200 | 4.9300 | 4.9900 | 4.6682 | 639,457 |
| Apr 12, 2024 | 5.0400 | 5.1000 | 5.0100 | 5.0800 | 4.7524 | 764,389 |
| Apr 11, 2024 | 5.0900 | 5.1400 | 4.9800 | 5.0800 | 4.7524 | 535,229 |
| Apr 10, 2024 | 5.1100 | 5.1100 | 4.9450 | 5.0500 | 4.7243 | 554,507 |
| Apr 9, 2024 | 5.0000 | 5.2800 | 4.9900 | 5.2000 | 4.8647 | 972,987 |
| Apr 8, 2024 | 5.0000 | 5.0000 | 4.8700 | 4.9800 | 4.6589 | 319,381 |
| Apr 5, 2024 | 4.8500 | 4.9800 | 4.7800 | 4.9700 | 4.6495 | 643,335 |
| Apr 4, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8700 | 4.5559 | 824,983 |
| Apr 3, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.7800 | 4.4718 | 959,877 |
| Apr 2, 2024 | 4.5000 | 4.5600 | 4.4350 | 4.5500 | 4.2566 | 760,046 |
| Apr 1, 2024 | 4.6800 | 4.6800 | 4.4800 | 4.5000 | 4.2098 | 1,148,163 |
| Mar 28, 2024 | 4.6700 | 4.8050 | 4.6000 | 4.6900 | 4.3876 | 1,236,434 |
| Mar 27, 2024 | 0.0300 Dividend | |||||
| Mar 27, 2024 | 4.6400 | 4.8100 | 4.6400 | 4.6800 | 4.3782 | 741,252 |
| Mar 26, 2024 | 4.6700 | 4.7800 | 4.6500 | 4.6600 | 4.3314 | 413,196 |
| Mar 25, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6700 | 4.3407 | 402,910 |
| Mar 22, 2024 | 4.8400 | 4.8600 | 4.6900 | 4.6900 | 4.3593 | 652,669 |
| Mar 21, 2024 | 4.8000 | 4.8600 | 4.7850 | 4.8200 | 4.4801 | 556,373 |
| Mar 20, 2024 | 4.5600 | 4.7200 | 4.5200 | 4.7000 | 4.3686 | 711,629 |
| Mar 19, 2024 | 4.5200 | 4.6400 | 4.5200 | 4.5800 | 4.2571 | 662,025 |
| Mar 18, 2024 | 4.6500 | 4.6500 | 4.4800 | 4.5400 | 4.2199 | 763,334 |
| Mar 15, 2024 | 4.2200 | 4.6900 | 4.2200 | 4.5700 | 4.2478 | 5,473,070 |
| Mar 14, 2024 | 4.2900 | 4.3200 | 4.2000 | 4.2100 | 3.9132 | 693,022 |
| Mar 13, 2024 | 4.2500 | 4.3600 | 4.2400 | 4.3100 | 4.0061 | 846,373 |
| Mar 12, 2024 | 4.2300 | 4.3200 | 4.1900 | 4.2700 | 3.9689 | 643,033 |
| Mar 11, 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2300 | 3.9317 | 494,600 |
| Mar 8, 2024 | 4.1200 | 4.2700 | 4.1000 | 4.2100 | 3.9132 | 717,690 |
| Mar 7, 2024 | 4.0400 | 4.1500 | 4.0300 | 4.1200 | 3.8295 | 455,900 |
Related Tickers
CSH-UN.TO Chartwell Retirement Residences
16.72
-1.53%
MPW Medical Properties Trust, Inc.
6.02
+6.55%
WELL Welltower Inc.
147.45
-1.02%
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
VTR Ventas, Inc.
67.87
+0.27%
UHT Universal Health Realty Income Trust
42.02
+2.34%
CTRE CareTrust REIT, Inc.
25.85
+1.33%
CWSRF Chartwell Retirement Residences
12.05
0.00%
DOC Healthpeak Properties, Inc.
20.51
+1.89%
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%