5.34
0.00
(0.00%)
At close: January 17 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 17, 2025 | 5.35 | 5.39 | 5.34 | 5.34 | 5.34 | 24,800 |
| Jan 16, 2025 | 5.32 | 5.38 | 5.29 | 5.34 | 5.34 | 47,800 |
| Jan 15, 2025 | 5.28 | 5.34 | 5.28 | 5.31 | 5.31 | 73,900 |
| Jan 14, 2025 | 5.27 | 5.28 | 5.23 | 5.28 | 5.28 | 18,500 |
| Jan 13, 2025 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | 89,800 |
| Jan 10, 2025 | 5.30 | 5.31 | 5.23 | 5.23 | 5.23 | 46,500 |
| Jan 9, 2025 | 5.27 | 5.33 | 5.25 | 5.30 | 5.30 | 44,000 |
| Jan 8, 2025 | 5.26 | 5.29 | 5.24 | 5.29 | 5.29 | 59,200 |
| Jan 7, 2025 | 5.33 | 5.33 | 5.26 | 5.26 | 5.26 | 30,400 |
| Jan 6, 2025 | 5.36 | 5.36 | 5.29 | 5.33 | 5.33 | 42,600 |
| Jan 3, 2025 | 5.20 | 5.32 | 5.20 | 5.28 | 5.28 | 87,500 |
| Jan 2, 2025 | 5.27 | 5.32 | 5.25 | 5.27 | 5.27 | 30,500 |
| Dec 31, 2024 | 0.04 Dividend | |||||
| Dec 31, 2024 | 5.20 | 5.27 | 5.20 | 5.25 | 5.25 | 27,200 |
| Dec 30, 2024 | 5.21 | 5.27 | 5.20 | 5.20 | 5.16 | 88,600 |
| Dec 27, 2024 | 5.20 | 5.28 | 5.20 | 5.21 | 5.17 | 46,700 |
| Dec 24, 2024 | 5.21 | 5.25 | 5.20 | 5.24 | 5.20 | 16,700 |
| Dec 23, 2024 | 5.20 | 5.23 | 5.10 | 5.23 | 5.19 | 60,400 |
| Dec 20, 2024 | 5.06 | 5.21 | 5.04 | 5.20 | 5.16 | 60,200 |
| Dec 19, 2024 | 5.05 | 5.11 | 5.00 | 5.02 | 4.98 | 133,900 |
| Dec 18, 2024 | 5.21 | 5.26 | 5.05 | 5.07 | 5.03 | 134,600 |
| Dec 17, 2024 | 5.28 | 5.28 | 5.22 | 5.26 | 5.22 | 59,400 |
| Dec 16, 2024 | 5.34 | 5.37 | 5.26 | 5.27 | 5.23 | 54,500 |
| Dec 13, 2024 | 5.41 | 5.41 | 5.30 | 5.37 | 5.33 | 53,300 |
| Dec 12, 2024 | 5.43 | 5.44 | 5.39 | 5.41 | 5.37 | 26,700 |
| Dec 11, 2024 | 5.41 | 5.48 | 5.39 | 5.47 | 5.43 | 32,700 |
| Dec 10, 2024 | 5.45 | 5.45 | 5.40 | 5.41 | 5.37 | 50,900 |
| Dec 9, 2024 | 5.52 | 5.53 | 5.44 | 5.46 | 5.42 | 47,100 |
| Dec 6, 2024 | 5.51 | 5.53 | 5.48 | 5.52 | 5.48 | 25,300 |
| Dec 5, 2024 | 5.49 | 5.54 | 5.47 | 5.52 | 5.48 | 33,400 |
| Dec 4, 2024 | 5.52 | 5.52 | 5.46 | 5.46 | 5.42 | 59,500 |
| Dec 3, 2024 | 5.50 | 5.57 | 5.50 | 5.52 | 5.48 | 20,000 |
| Dec 2, 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.46 | 55,300 |
| Nov 29, 2024 | 0.04 Dividend | |||||
| Nov 29, 2024 | 5.64 | 5.64 | 5.56 | 5.62 | 5.58 | 31,700 |
| Nov 28, 2024 | 5.62 | 5.68 | 5.62 | 5.65 | 5.57 | 18,600 |
| Nov 27, 2024 | 5.61 | 5.66 | 5.57 | 5.62 | 5.54 | 29,000 |
| Nov 26, 2024 | 5.71 | 5.73 | 5.45 | 5.60 | 5.52 | 75,700 |
| Nov 25, 2024 | 5.62 | 5.80 | 5.62 | 5.74 | 5.66 | 34,900 |
| Nov 22, 2024 | 5.65 | 5.67 | 5.60 | 5.60 | 5.52 | 29,700 |
| Nov 21, 2024 | 5.59 | 5.67 | 5.54 | 5.62 | 5.54 | 66,600 |
| Nov 20, 2024 | 5.61 | 5.61 | 5.51 | 5.53 | 5.45 | 24,600 |
| Nov 19, 2024 | 5.65 | 5.70 | 5.56 | 5.64 | 5.56 | 52,200 |
| Nov 18, 2024 | 5.76 | 5.76 | 5.66 | 5.67 | 5.59 | 25,500 |
| Nov 15, 2024 | 5.65 | 5.75 | 5.65 | 5.73 | 5.65 | 15,700 |
| Nov 14, 2024 | 5.72 | 5.76 | 5.64 | 5.68 | 5.60 | 47,100 |
| Nov 13, 2024 | 5.71 | 5.76 | 5.66 | 5.66 | 5.58 | 57,000 |
| Nov 12, 2024 | 5.77 | 5.78 | 5.72 | 5.76 | 5.68 | 12,200 |
| Nov 11, 2024 | 5.77 | 5.83 | 5.77 | 5.81 | 5.73 | 19,000 |
| Nov 8, 2024 | 5.86 | 5.86 | 5.77 | 5.80 | 5.72 | 29,300 |
| Nov 7, 2024 | 5.77 | 5.91 | 5.76 | 5.86 | 5.78 | 61,600 |
| Nov 6, 2024 | 5.85 | 5.85 | 5.72 | 5.77 | 5.69 | 24,200 |
| Nov 5, 2024 | 5.70 | 5.84 | 5.70 | 5.83 | 5.75 | 24,100 |
| Nov 4, 2024 | 5.70 | 5.74 | 5.64 | 5.70 | 5.62 | 18,100 |
| Nov 1, 2024 | 5.72 | 5.75 | 5.65 | 5.67 | 5.59 | 21,300 |
| Oct 31, 2024 | 0.04 Dividend | |||||
| Oct 31, 2024 | 5.81 | 5.81 | 5.68 | 5.68 | 5.60 | 24,700 |
| Oct 30, 2024 | 5.83 | 5.87 | 5.77 | 5.83 | 5.71 | 51,900 |
| Oct 29, 2024 | 5.93 | 5.93 | 5.80 | 5.84 | 5.72 | 42,700 |
| Oct 28, 2024 | 5.91 | 5.97 | 5.90 | 5.93 | 5.81 | 46,000 |
| Oct 25, 2024 | 6.03 | 6.04 | 5.89 | 5.89 | 5.77 | 58,800 |
| Oct 24, 2024 | 5.95 | 6.02 | 5.92 | 6.02 | 5.90 | 73,900 |
| Oct 23, 2024 | 5.96 | 5.98 | 5.88 | 5.91 | 5.79 | 62,400 |
| Oct 22, 2024 | 5.95 | 5.97 | 5.94 | 5.96 | 5.84 | 19,800 |
| Oct 21, 2024 | 5.95 | 5.97 | 5.86 | 5.96 | 5.84 | 72,700 |
| Oct 18, 2024 | 5.94 | 5.98 | 5.94 | 5.96 | 5.84 | 36,000 |
| Oct 17, 2024 | 5.92 | 5.94 | 5.88 | 5.94 | 5.82 | 56,500 |
| Oct 16, 2024 | 5.87 | 5.97 | 5.87 | 5.91 | 5.79 | 108,900 |
| Oct 15, 2024 | 5.87 | 5.90 | 5.78 | 5.84 | 5.72 | 54,500 |
| Oct 11, 2024 | 5.84 | 5.91 | 5.82 | 5.84 | 5.72 | 68,900 |
| Oct 10, 2024 | 5.65 | 5.85 | 5.62 | 5.79 | 5.67 | 97,800 |
| Oct 9, 2024 | 5.67 | 5.70 | 5.64 | 5.69 | 5.57 | 28,500 |
| Oct 8, 2024 | 5.69 | 5.75 | 5.64 | 5.67 | 5.55 | 86,200 |
| Oct 7, 2024 | 5.75 | 5.76 | 5.66 | 5.73 | 5.61 | 26,800 |
| Oct 4, 2024 | 5.78 | 5.80 | 5.71 | 5.75 | 5.63 | 36,400 |
| Oct 3, 2024 | 5.79 | 5.80 | 5.70 | 5.80 | 5.68 | 47,400 |
| Oct 2, 2024 | 5.83 | 5.88 | 5.76 | 5.78 | 5.66 | 36,700 |
| Oct 1, 2024 | 5.87 | 5.88 | 5.81 | 5.83 | 5.71 | 44,000 |
| Sep 30, 2024 | 5.75 | 5.87 | 5.74 | 5.87 | 5.75 | 40,900 |
| Sep 27, 2024 | 0.04 Dividend | |||||
| Sep 27, 2024 | 5.84 | 5.86 | 5.77 | 5.77 | 5.65 | 47,800 |
| Sep 26, 2024 | 5.85 | 5.91 | 5.80 | 5.85 | 5.69 | 57,700 |
| Sep 25, 2024 | 5.88 | 5.89 | 5.84 | 5.89 | 5.73 | 29,300 |
| Sep 24, 2024 | 5.73 | 5.90 | 5.72 | 5.88 | 5.72 | 87,700 |
| Sep 23, 2024 | 5.79 | 5.82 | 5.66 | 5.67 | 5.52 | 97,600 |
| Sep 20, 2024 | 5.81 | 5.90 | 5.81 | 5.86 | 5.70 | 237,200 |
| Sep 19, 2024 | 5.96 | 5.96 | 5.82 | 5.86 | 5.70 | 98,400 |
| Sep 18, 2024 | 5.88 | 5.96 | 5.87 | 5.88 | 5.72 | 41,300 |
| Sep 17, 2024 | 5.90 | 5.99 | 5.87 | 5.87 | 5.71 | 104,100 |
| Sep 16, 2024 | 5.92 | 5.95 | 5.83 | 5.91 | 5.75 | 97,000 |
| Sep 13, 2024 | 5.92 | 5.95 | 5.87 | 5.91 | 5.75 | 71,100 |
| Sep 12, 2024 | 5.82 | 5.92 | 5.80 | 5.89 | 5.73 | 77,100 |
| Sep 11, 2024 | 5.80 | 5.89 | 5.68 | 5.85 | 5.69 | 154,500 |
| Sep 10, 2024 | 5.55 | 5.83 | 5.48 | 5.78 | 5.63 | 162,300 |
| Sep 9, 2024 | 5.40 | 5.55 | 5.39 | 5.51 | 5.36 | 159,300 |
| Sep 6, 2024 | 5.46 | 5.47 | 5.34 | 5.44 | 5.29 | 96,800 |
| Sep 5, 2024 | 5.38 | 5.47 | 5.38 | 5.40 | 5.26 | 75,600 |
| Sep 4, 2024 | 5.35 | 5.44 | 5.34 | 5.34 | 5.20 | 157,100 |
| Sep 3, 2024 | 5.39 | 5.39 | 5.26 | 5.30 | 5.16 | 83,900 |
| Aug 30, 2024 | 0.04 Dividend | |||||
| Aug 30, 2024 | 5.41 | 5.41 | 5.36 | 5.38 | 5.24 | 62,500 |
| Aug 29, 2024 | 5.38 | 5.43 | 5.37 | 5.41 | 5.23 | 63,100 |
| Aug 28, 2024 | 5.41 | 5.45 | 5.38 | 5.38 | 5.20 | 63,000 |
| Aug 27, 2024 | 5.43 | 5.44 | 5.32 | 5.44 | 5.26 | 79,300 |
| Aug 26, 2024 | 5.38 | 5.44 | 5.35 | 5.40 | 5.22 | 58,200 |
| Aug 23, 2024 | 5.21 | 5.35 | 5.21 | 5.34 | 5.16 | 65,600 |
| Aug 22, 2024 | 5.20 | 5.29 | 5.17 | 5.20 | 5.03 | 50,200 |
| Aug 21, 2024 | 5.13 | 5.28 | 5.13 | 5.22 | 5.04 | 68,700 |
| Aug 20, 2024 | 5.18 | 5.18 | 5.11 | 5.16 | 4.99 | 26,400 |
| Aug 19, 2024 | 5.19 | 5.23 | 5.14 | 5.16 | 4.99 | 61,800 |
| Aug 16, 2024 | 5.16 | 5.18 | 5.11 | 5.16 | 4.99 | 14,500 |
| Aug 15, 2024 | 5.13 | 5.19 | 5.11 | 5.11 | 4.94 | 79,200 |
| Aug 14, 2024 | 5.14 | 5.16 | 5.10 | 5.15 | 4.98 | 22,700 |
| Aug 13, 2024 | 5.05 | 5.16 | 5.05 | 5.13 | 4.96 | 28,000 |
| Aug 12, 2024 | 5.03 | 5.10 | 5.03 | 5.09 | 4.92 | 24,600 |
| Aug 9, 2024 | 5.08 | 5.08 | 5.01 | 5.02 | 4.85 | 42,100 |
| Aug 8, 2024 | 5.01 | 5.09 | 5.01 | 5.08 | 4.91 | 45,900 |
| Aug 7, 2024 | 4.98 | 5.10 | 4.96 | 4.97 | 4.80 | 58,600 |
| Aug 6, 2024 | 4.96 | 5.07 | 4.90 | 4.97 | 4.80 | 63,100 |
| Aug 2, 2024 | 5.01 | 5.06 | 4.93 | 5.03 | 4.86 | 61,000 |
| Aug 1, 2024 | 5.12 | 5.16 | 5.01 | 5.04 | 4.87 | 72,600 |
| Jul 31, 2024 | 0.04 Dividend | |||||
| Jul 31, 2024 | 5.12 | 5.19 | 5.10 | 5.12 | 4.95 | 34,900 |
| Jul 30, 2024 | 5.05 | 5.17 | 5.05 | 5.15 | 4.94 | 36,900 |
| Jul 29, 2024 | 5.17 | 5.17 | 5.05 | 5.05 | 4.84 | 35,500 |
| Jul 26, 2024 | 5.08 | 5.14 | 5.07 | 5.14 | 4.93 | 36,500 |
| Jul 25, 2024 | 5.09 | 5.14 | 5.05 | 5.06 | 4.85 | 28,900 |
| Jul 24, 2024 | 5.16 | 5.19 | 5.04 | 5.04 | 4.83 | 52,200 |
| Jul 23, 2024 | 5.25 | 5.25 | 5.16 | 5.16 | 4.95 | 11,200 |
| Jul 22, 2024 | 5.05 | 5.24 | 5.05 | 5.20 | 4.99 | 70,200 |
| Jul 19, 2024 | 5.10 | 5.11 | 5.05 | 5.08 | 4.87 | 8,700 |
| Jul 18, 2024 | 5.06 | 5.14 | 5.05 | 5.05 | 4.84 | 27,700 |
| Jul 17, 2024 | 5.16 | 5.17 | 5.05 | 5.05 | 4.84 | 43,500 |
| Jul 16, 2024 | 5.12 | 5.17 | 5.08 | 5.12 | 4.91 | 54,300 |
| Jul 15, 2024 | 5.02 | 5.10 | 5.02 | 5.09 | 4.88 | 39,700 |
| Jul 12, 2024 | 5.03 | 5.09 | 5.02 | 5.02 | 4.82 | 66,100 |
| Jul 11, 2024 | 4.88 | 5.03 | 4.88 | 5.00 | 4.80 | 91,700 |
| Jul 10, 2024 | 4.95 | 4.96 | 4.87 | 4.87 | 4.67 | 42,000 |
| Jul 9, 2024 | 4.95 | 4.95 | 4.88 | 4.88 | 4.68 | 22,000 |
| Jul 8, 2024 | 4.98 | 4.98 | 4.88 | 4.95 | 4.75 | 30,600 |
| Jul 5, 2024 | 5.00 | 5.04 | 4.95 | 4.95 | 4.75 | 26,900 |
| Jul 4, 2024 | 4.94 | 5.00 | 4.91 | 4.91 | 4.71 | 21,800 |
| Jul 3, 2024 | 4.81 | 4.97 | 4.81 | 4.97 | 4.77 | 22,200 |
| Jul 2, 2024 | 4.83 | 4.86 | 4.80 | 4.82 | 4.62 | 43,300 |
| Jun 28, 2024 | 0.04 Dividend | |||||
| Jun 28, 2024 | 4.80 | 4.90 | 4.80 | 4.82 | 4.62 | 52,300 |
| Jun 27, 2024 | 4.79 | 4.88 | 4.79 | 4.85 | 4.62 | 79,700 |
| Jun 26, 2024 | 4.80 | 4.82 | 4.70 | 4.78 | 4.55 | 83,100 |
| Jun 25, 2024 | 4.81 | 4.82 | 4.75 | 4.75 | 4.52 | 42,900 |
| Jun 24, 2024 | 4.64 | 4.85 | 4.64 | 4.82 | 4.59 | 49,700 |
| Jun 21, 2024 | 4.83 | 4.83 | 4.60 | 4.63 | 4.41 | 156,700 |
| Jun 20, 2024 | 4.82 | 4.88 | 4.79 | 4.80 | 4.57 | 78,100 |
| Jun 19, 2024 | 4.92 | 4.92 | 4.80 | 4.87 | 4.63 | 62,700 |
| Jun 18, 2024 | 4.94 | 5.00 | 4.90 | 4.90 | 4.66 | 42,700 |
| Jun 17, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.71 | 61,500 |
| Jun 14, 2024 | 5.04 | 5.12 | 4.99 | 5.04 | 4.80 | 59,400 |
| Jun 13, 2024 | 5.09 | 5.09 | 5.00 | 5.02 | 4.78 | 34,100 |
| Jun 12, 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 4.83 | 44,500 |
| Jun 11, 2024 | 5.02 | 5.10 | 4.99 | 5.00 | 4.76 | 51,900 |
| Jun 10, 2024 | 5.06 | 5.06 | 5.00 | 5.01 | 4.77 | 42,000 |
| Jun 7, 2024 | 5.10 | 5.11 | 5.05 | 5.08 | 4.83 | 33,800 |
| Jun 6, 2024 | 5.22 | 5.22 | 5.08 | 5.08 | 4.83 | 44,200 |
| Jun 5, 2024 | 5.10 | 5.20 | 5.10 | 5.18 | 4.93 | 31,800 |
| Jun 4, 2024 | 5.03 | 5.12 | 5.03 | 5.10 | 4.85 | 31,400 |
| Jun 3, 2024 | 5.05 | 5.12 | 5.05 | 5.05 | 4.81 | 26,200 |
| May 31, 2024 | 0.04 Dividend | |||||
| May 31, 2024 | 5.11 | 5.16 | 5.04 | 5.10 | 4.85 | 14,200 |
| May 30, 2024 | 5.07 | 5.18 | 5.07 | 5.12 | 4.84 | 38,600 |
| May 29, 2024 | 5.19 | 5.19 | 5.03 | 5.05 | 4.77 | 47,200 |
| May 28, 2024 | 5.17 | 5.29 | 5.12 | 5.16 | 4.87 | 45,900 |
| May 27, 2024 | 5.15 | 5.21 | 5.12 | 5.14 | 4.86 | 30,500 |
| May 24, 2024 | 5.11 | 5.18 | 5.11 | 5.13 | 4.85 | 17,900 |
| May 23, 2024 | 5.21 | 5.21 | 5.10 | 5.11 | 4.83 | 43,400 |
| May 22, 2024 | 5.30 | 5.34 | 5.22 | 5.23 | 4.94 | 49,500 |
| May 21, 2024 | 5.33 | 5.38 | 5.33 | 5.33 | 5.04 | 31,900 |
| May 17, 2024 | 5.31 | 5.35 | 5.29 | 5.35 | 5.05 | 24,500 |
| May 16, 2024 | 5.23 | 5.30 | 5.22 | 5.28 | 4.99 | 23,800 |
| May 15, 2024 | 5.27 | 5.44 | 5.22 | 5.22 | 4.93 | 56,100 |
| May 14, 2024 | 5.16 | 5.31 | 5.15 | 5.25 | 4.96 | 82,000 |
| May 13, 2024 | 5.19 | 5.19 | 5.11 | 5.16 | 4.87 | 55,400 |
| May 10, 2024 | 5.25 | 5.25 | 5.14 | 5.16 | 4.87 | 37,100 |
| May 9, 2024 | 5.05 | 5.29 | 5.05 | 5.25 | 4.96 | 45,400 |
| May 8, 2024 | 5.06 | 5.10 | 5.00 | 5.08 | 4.80 | 55,000 |
| May 7, 2024 | 5.10 | 5.12 | 5.05 | 5.05 | 4.77 | 28,500 |
| May 6, 2024 | 5.09 | 5.12 | 5.07 | 5.12 | 4.84 | 36,800 |
| May 3, 2024 | 5.10 | 5.14 | 5.05 | 5.05 | 4.77 | 39,500 |
| May 2, 2024 | 5.02 | 5.11 | 5.02 | 5.06 | 4.78 | 36,900 |
| May 1, 2024 | 5.03 | 5.07 | 5.02 | 5.04 | 4.76 | 20,400 |
| Apr 30, 2024 | 5.03 | 5.09 | 5.03 | 5.05 | 4.77 | 28,900 |
| Apr 29, 2024 | 0.04 Dividend | |||||
| Apr 29, 2024 | 5.08 | 5.11 | 5.03 | 5.03 | 4.75 | 27,500 |
| Apr 26, 2024 | 5.10 | 5.13 | 5.09 | 5.11 | 4.79 | 19,200 |
| Apr 25, 2024 | 5.07 | 5.11 | 5.06 | 5.10 | 4.78 | 38,500 |
| Apr 24, 2024 | 5.14 | 5.15 | 5.05 | 5.10 | 4.78 | 42,200 |
| Apr 23, 2024 | 5.20 | 5.27 | 5.16 | 5.16 | 4.84 | 45,400 |
| Apr 22, 2024 | 5.08 | 5.20 | 5.08 | 5.20 | 4.88 | 30,800 |
| Apr 19, 2024 | 5.08 | 5.13 | 5.06 | 5.08 | 4.76 | 56,000 |
| Apr 18, 2024 | 5.14 | 5.14 | 5.03 | 5.08 | 4.76 | 36,100 |
| Apr 17, 2024 | 5.09 | 5.15 | 5.07 | 5.12 | 4.80 | 20,100 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.08 | 5.08 | 4.76 | 31,600 |
| Apr 15, 2024 | 5.25 | 5.25 | 5.12 | 5.13 | 4.81 | 33,400 |
| Apr 12, 2024 | 5.28 | 5.28 | 5.19 | 5.20 | 4.88 | 48,500 |
| Apr 11, 2024 | 5.36 | 5.36 | 5.26 | 5.30 | 4.97 | 33,200 |
| Apr 10, 2024 | 5.31 | 5.36 | 5.28 | 5.31 | 4.98 | 17,800 |
| Apr 9, 2024 | 5.32 | 5.42 | 5.32 | 5.39 | 5.05 | 35,300 |
| Apr 8, 2024 | 5.27 | 5.38 | 5.27 | 5.34 | 5.01 | 22,400 |
| Apr 5, 2024 | 5.26 | 5.31 | 5.23 | 5.29 | 4.96 | 25,300 |
| Apr 4, 2024 | 5.30 | 5.33 | 5.20 | 5.23 | 4.90 | 62,800 |
| Apr 3, 2024 | 5.50 | 5.50 | 5.33 | 5.33 | 5.00 | 74,800 |
| Apr 2, 2024 | 5.47 | 5.52 | 5.45 | 5.50 | 5.16 | 28,200 |
| Apr 1, 2024 | 5.48 | 5.53 | 5.48 | 5.51 | 5.17 | 29,900 |
| Mar 28, 2024 | 5.38 | 5.55 | 5.38 | 5.49 | 5.15 | 96,200 |
| Mar 27, 2024 | 0.04 Dividend | |||||
| Mar 27, 2024 | 5.39 | 5.39 | 5.32 | 5.36 | 5.03 | 24,000 |
| Mar 26, 2024 | 5.38 | 5.40 | 5.36 | 5.38 | 5.01 | 19,600 |
| Mar 25, 2024 | 5.29 | 5.41 | 5.29 | 5.38 | 5.01 | 51,400 |
| Mar 22, 2024 | 5.26 | 5.34 | 5.24 | 5.34 | 4.97 | 57,500 |
| Mar 21, 2024 | 5.34 | 5.34 | 5.22 | 5.23 | 4.87 | 39,200 |
| Mar 20, 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 4.97 | 23,100 |
| Mar 19, 2024 | 5.28 | 5.30 | 5.20 | 5.25 | 4.89 | 44,700 |
| Mar 18, 2024 | 5.34 | 5.38 | 5.20 | 5.26 | 4.90 | 110,700 |
| Mar 15, 2024 | 5.32 | 5.41 | 5.29 | 5.33 | 4.96 | 87,000 |
| Mar 14, 2024 | 5.33 | 5.42 | 5.29 | 5.37 | 5.00 | 84,100 |
| Mar 13, 2024 | 5.31 | 5.38 | 5.30 | 5.36 | 4.99 | 43,600 |
| Mar 12, 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 4.94 | 44,200 |
| Mar 11, 2024 | 5.28 | 5.33 | 5.25 | 5.29 | 4.93 | 25,600 |
| Mar 8, 2024 | 5.21 | 5.31 | 5.21 | 5.29 | 4.93 | 27,100 |
| Mar 7, 2024 | 5.03 | 5.27 | 5.03 | 5.25 | 4.89 | 62,700 |
| Mar 6, 2024 | 5.12 | 5.15 | 5.01 | 5.01 | 4.66 | 141,100 |
| Mar 5, 2024 | 5.22 | 5.22 | 5.12 | 5.12 | 4.77 | 41,500 |
| Mar 4, 2024 | 5.17 | 5.23 | 5.17 | 5.21 | 4.85 | 22,400 |
| Mar 1, 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 4.84 | 32,100 |
| Feb 29, 2024 | 5.12 | 5.17 | 5.12 | 5.15 | 4.79 | 34,000 |
| Feb 28, 2024 | 0.04 Dividend | |||||
| Feb 28, 2024 | 5.20 | 5.20 | 5.13 | 5.15 | 4.79 | 26,000 |
| Feb 27, 2024 | 5.25 | 5.30 | 5.24 | 5.27 | 4.87 | 33,500 |
| Feb 26, 2024 | 5.26 | 5.29 | 5.23 | 5.24 | 4.84 | 56,200 |
| Feb 23, 2024 | 5.40 | 5.40 | 5.25 | 5.30 | 4.90 | 116,400 |
| Feb 22, 2024 | 5.43 | 5.46 | 5.40 | 5.41 | 5.00 | 23,300 |
| Feb 21, 2024 | 5.43 | 5.49 | 5.40 | 5.42 | 5.01 | 27,300 |
| Feb 20, 2024 | 5.35 | 5.47 | 5.35 | 5.43 | 5.02 | 68,900 |
| Feb 16, 2024 | 5.54 | 5.54 | 5.46 | 5.49 | 5.07 | 31,200 |
| Feb 15, 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.09 | 45,000 |
| Feb 14, 2024 | 5.29 | 5.48 | 5.29 | 5.46 | 5.05 | 43,900 |
| Feb 13, 2024 | 5.50 | 5.50 | 5.26 | 5.29 | 4.89 | 68,700 |
| Feb 12, 2024 | 5.60 | 5.60 | 5.47 | 5.49 | 5.07 | 36,100 |
| Feb 9, 2024 | 5.55 | 5.58 | 5.51 | 5.57 | 5.15 | 42,100 |
| Feb 8, 2024 | 5.47 | 5.61 | 5.47 | 5.56 | 5.14 | 49,300 |
| Feb 7, 2024 | 5.49 | 5.54 | 5.48 | 5.52 | 5.10 | 19,000 |
| Feb 6, 2024 | 5.42 | 5.52 | 5.40 | 5.49 | 5.07 | 26,000 |
| Feb 5, 2024 | 5.60 | 5.60 | 5.43 | 5.43 | 5.02 | 42,400 |
| Feb 2, 2024 | 5.65 | 5.65 | 5.58 | 5.60 | 5.18 | 45,900 |
| Feb 1, 2024 | 5.59 | 5.68 | 5.58 | 5.67 | 5.24 | 53,600 |
| Jan 31, 2024 | 5.40 | 5.59 | 5.38 | 5.58 | 5.16 | 191,900 |
| Jan 30, 2024 | 0.04 Dividend | |||||
| Jan 30, 2024 | 5.47 | 5.47 | 5.40 | 5.41 | 5.00 | 54,900 |
| Jan 29, 2024 | 5.57 | 5.57 | 5.49 | 5.51 | 5.06 | 45,800 |
| Jan 26, 2024 | 5.56 | 5.58 | 5.51 | 5.53 | 5.08 | 63,300 |
| Jan 25, 2024 | 5.60 | 5.68 | 5.54 | 5.60 | 5.14 | 69,000 |
| Jan 24, 2024 | 5.53 | 5.64 | 5.51 | 5.56 | 5.10 | 99,100 |
| Jan 23, 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.05 | 74,700 |
| Jan 22, 2024 | 5.50 | 5.58 | 5.44 | 5.58 | 5.12 | 74,300 |
| Jan 19, 2024 | 5.39 | 5.48 | 5.35 | 5.46 | 5.01 | 64,500 |
| Jan 18, 2024 | 5.36 | 5.40 | 5.31 | 5.40 | 4.96 | 42,700 |
| Jan 17, 2024 | 5.40 | 5.40 | 5.27 | 5.35 | 4.91 | 70,700 |
Related Tickers
NXR-UN.TO Nexus Industrial REIT
7.43
+0.13%
DIR-UN.TO Dream Industrial Real Estate Investment Trust
11.69
-0.34%
GRT-UN.TO Granite Real Estate Investment Trust
68.12
-0.45%
MDV Modiv Industrial, Inc.
14.93
+0.40%
CUBE CubeSmart
41.36
-0.31%
STAG STAG Industrial, Inc.
33.95
-1.96%
PLD Prologis, Inc.
109.48
-1.31%