Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
13.57
-0.18
(-1.31%)
At close: March 10 at 3:59:33 PM EDT
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 10, 2025 | 13.80 | 13.91 | 13.56 | 13.57 | 13.57 | 9,200 |
Mar 7, 2025 | 13.79 | 13.82 | 13.69 | 13.75 | 13.75 | 27,300 |
Mar 6, 2025 | 13.80 | 13.80 | 13.69 | 13.70 | 13.70 | 8,500 |
Mar 5, 2025 | 13.65 | 13.72 | 13.65 | 13.72 | 13.72 | 1,900 |
Mar 4, 2025 | 13.60 | 13.77 | 13.57 | 13.73 | 13.73 | 5,000 |
Mar 3, 2025 | 13.78 | 13.78 | 13.55 | 13.59 | 13.59 | 10,000 |
Feb 28, 2025 | 13.39 | 13.57 | 13.37 | 13.57 | 13.57 | 7,700 |
Feb 27, 2025 | 13.60 | 13.60 | 13.51 | 13.53 | 13.53 | 4,300 |
Feb 26, 2025 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | 6,100 |
Feb 25, 2025 | 13.48 | 13.49 | 13.38 | 13.49 | 13.49 | 8,800 |
Feb 24, 2025 | 13.61 | 13.61 | 13.50 | 13.54 | 13.54 | 12,400 |
Feb 21, 2025 | 13.93 | 13.93 | 13.79 | 13.79 | 13.79 | 14,100 |
Feb 20, 2025 | 13.91 | 13.93 | 13.88 | 13.88 | 13.88 | 7,700 |
Feb 19, 2025 | 13.93 | 13.93 | 13.72 | 13.83 | 13.83 | 27,700 |
Feb 18, 2025 | 13.97 | 13.97 | 13.70 | 13.94 | 13.94 | 53,900 |
Feb 14, 2025 | 14.05 | 14.05 | 13.92 | 13.97 | 13.97 | 6,300 |
Feb 13, 2025 | 14.02 | 14.06 | 13.91 | 14.05 | 14.05 | 9,700 |
Feb 12, 2025 | 13.85 | 13.91 | 13.85 | 13.86 | 13.86 | 45,700 |
Feb 11, 2025 | 13.95 | 13.95 | 13.78 | 13.78 | 13.78 | 6,800 |
Feb 10, 2025 | 13.79 | 14.02 | 13.79 | 13.95 | 13.95 | 5,200 |
Feb 7, 2025 | 13.96 | 13.96 | 13.65 | 13.65 | 13.65 | 9,100 |
Feb 6, 2025 | 14.00 | 14.07 | 13.86 | 13.87 | 13.87 | 2,700 |
Feb 5, 2025 | 14.11 | 14.11 | 14.00 | 14.06 | 14.06 | 4,900 |
Feb 4, 2025 | 14.06 | 14.06 | 13.95 | 13.98 | 13.98 | 11,800 |
Feb 3, 2025 | 13.99 | 14.31 | 13.99 | 14.24 | 14.24 | 27,400 |
Jan 31, 2025 | 14.00 | 14.22 | 14.00 | 14.13 | 14.13 | 17,800 |
Jan 30, 2025 | 13.83 | 13.98 | 13.82 | 13.88 | 13.88 | 18,200 |
Jan 29, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 500 |
Jan 28, 2025 | 13.38 | 13.38 | 13.37 | 13.37 | 13.37 | 1,400 |
Jan 27, 2025 | 13.51 | 13.54 | 13.40 | 13.41 | 13.41 | 4,000 |
Jan 24, 2025 | 13.75 | 13.75 | 13.60 | 13.62 | 13.62 | 2,700 |
Jan 23, 2025 | 13.83 | 13.83 | 13.66 | 13.66 | 13.66 | 2,700 |
Jan 22, 2025 | 13.61 | 13.72 | 13.61 | 13.64 | 13.64 | 11,200 |
Jan 21, 2025 | 13.42 | 13.46 | 13.41 | 13.42 | 13.42 | 10,100 |
Jan 20, 2025 | 13.53 | 13.84 | 13.21 | 13.59 | 13.59 | 1,800 |
Jan 17, 2025 | 13.40 | 13.47 | 13.40 | 13.47 | 13.47 | 4,000 |
Jan 16, 2025 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | 6,800 |
Jan 15, 2025 | 13.33 | 13.39 | 13.33 | 13.37 | 13.37 | 4,400 |
Jan 14, 2025 | 13.27 | 13.30 | 13.27 | 13.30 | 13.30 | 400 |
Jan 13, 2025 | 13.23 | 13.40 | 13.23 | 13.39 | 13.39 | 5,200 |
Jan 10, 2025 | 13.45 | 13.54 | 13.45 | 13.46 | 13.46 | 4,000 |
Jan 9, 2025 | 13.20 | 13.40 | 13.20 | 13.38 | 13.38 | 500 |
Jan 8, 2025 | 13.23 | 13.28 | 13.23 | 13.28 | 13.28 | 700 |
Jan 7, 2025 | 13.22 | 13.22 | 13.16 | 13.19 | 13.19 | 8,000 |
Jan 6, 2025 | 13.12 | 13.12 | 13.03 | 13.03 | 13.03 | 7,600 |
Jan 3, 2025 | 13.10 | 13.18 | 13.10 | 13.18 | 13.18 | 3,100 |
Jan 2, 2025 | 12.99 | 12.99 | 12.92 | 12.96 | 12.96 | 2,500 |
Dec 31, 2024 | 12.75 | 12.90 | 12.75 | 12.78 | 12.78 | 3,400 |
Dec 30, 2024 | 12.83 | 12.83 | 12.68 | 12.69 | 12.69 | 8,300 |
Dec 27, 2024 | 13.11 | 13.11 | 12.92 | 12.92 | 12.92 | 6,100 |
Dec 24, 2024 | 13.29 | 13.30 | 13.28 | 13.30 | 13.30 | 700 |
Dec 23, 2024 | 13.12 | 13.20 | 13.11 | 13.13 | 13.13 | 3,300 |
Dec 20, 2024 | 12.95 | 13.05 | 12.95 | 12.99 | 12.99 | 1,900 |
Dec 19, 2024 | 12.91 | 12.92 | 12.84 | 12.90 | 12.90 | 6,300 |
Dec 18, 2024 | 13.00 | 13.04 | 12.88 | 12.93 | 12.93 | 12,500 |
Dec 17, 2024 | 13.07 | 13.10 | 13.03 | 13.10 | 13.10 | 7,600 |
Dec 16, 2024 | 13.19 | 13.31 | 13.16 | 13.18 | 13.18 | 9,100 |
Dec 13, 2024 | 13.20 | 13.20 | 13.14 | 13.15 | 13.15 | 7,900 |
Dec 12, 2024 | 13.27 | 13.33 | 13.25 | 13.33 | 13.33 | 8,500 |
Dec 11, 2024 | 13.23 | 13.38 | 13.20 | 13.38 | 13.38 | 3,500 |
Dec 10, 2024 | 13.18 | 13.32 | 13.16 | 13.32 | 13.32 | 5,100 |
Dec 9, 2024 | 13.42 | 13.54 | 13.25 | 13.34 | 13.34 | 27,400 |
Dec 6, 2024 | 13.15 | 13.24 | 13.09 | 13.09 | 13.09 | 2,700 |
Dec 5, 2024 | 13.34 | 13.34 | 13.15 | 13.16 | 13.16 | 26,000 |
Dec 4, 2024 | 13.37 | 13.53 | 13.37 | 13.39 | 13.39 | 2,000 |
Dec 3, 2024 | 13.53 | 13.53 | 13.45 | 13.47 | 13.47 | 1,600 |
Dec 2, 2024 | 13.68 | 13.68 | 13.45 | 13.45 | 13.45 | 700 |
Nov 29, 2024 | 13.50 | 13.52 | 13.40 | 13.40 | 13.40 | 9,200 |
Nov 28, 2024 | 13.47 | 14.09 | 13.45 | 13.50 | 13.50 | 14,100 |
Nov 27, 2024 | 13.44 | 13.52 | 13.34 | 13.37 | 13.37 | 4,400 |
Nov 26, 2024 | 13.52 | 13.54 | 13.36 | 13.36 | 13.36 | 7,800 |
Nov 25, 2024 | 13.50 | 13.50 | 13.38 | 13.40 | 13.40 | 12,000 |
Nov 22, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 9,800 |
Nov 21, 2024 | 13.74 | 13.87 | 13.65 | 13.78 | 13.78 | 3,300 |
Nov 20, 2024 | 13.81 | 13.81 | 13.69 | 13.72 | 13.72 | 5,700 |
Nov 19, 2024 | 13.67 | 13.81 | 13.67 | 13.81 | 13.81 | 2,100 |
Nov 18, 2024 | 13.35 | 13.69 | 13.35 | 13.65 | 13.65 | 63,800 |
Nov 15, 2024 | 13.40 | 13.45 | 13.29 | 13.30 | 13.30 | 85,300 |
Nov 14, 2024 | 13.25 | 13.33 | 13.16 | 13.27 | 13.27 | 31,300 |
Nov 13, 2024 | 13.24 | 13.28 | 13.18 | 13.25 | 13.25 | 24,500 |
Nov 12, 2024 | 13.46 | 13.46 | 13.25 | 13.30 | 13.30 | 8,000 |
Nov 11, 2024 | 13.72 | 13.78 | 13.56 | 13.57 | 13.57 | 5,200 |
Nov 8, 2024 | 13.90 | 13.90 | 13.67 | 13.72 | 13.72 | 9,800 |
Nov 7, 2024 | 14.02 | 14.10 | 13.92 | 14.05 | 14.05 | 11,900 |
Nov 6, 2024 | 14.07 | 14.20 | 13.95 | 14.18 | 14.18 | 12,900 |
Nov 5, 2024 | 14.51 | 14.51 | 14.31 | 14.35 | 14.35 | 2,900 |
Nov 4, 2024 | 14.45 | 14.45 | 14.15 | 14.38 | 14.38 | 11,200 |
Nov 1, 2024 | 14.77 | 14.82 | 14.58 | 14.58 | 14.58 | 4,500 |
Oct 31, 2024 | 14.95 | 14.95 | 14.61 | 14.74 | 14.74 | 52,400 |
Oct 30, 2024 | 15.06 | 15.13 | 14.92 | 14.97 | 14.97 | 19,800 |
Oct 29, 2024 | 15.77 | 15.82 | 15.61 | 15.63 | 15.63 | 12,500 |
Oct 28, 2024 | 15.40 | 15.68 | 15.28 | 15.68 | 15.68 | 22,300 |
Oct 25, 2024 | 14.94 | 15.25 | 14.91 | 15.16 | 15.16 | 9,300 |
Oct 24, 2024 | 14.91 | 14.91 | 14.62 | 14.80 | 14.80 | 129,500 |
Oct 23, 2024 | 14.41 | 14.41 | 14.15 | 14.22 | 14.22 | 5,300 |
Oct 22, 2024 | 14.52 | 14.52 | 14.43 | 14.50 | 14.50 | 30,500 |
Oct 21, 2024 | 14.50 | 14.52 | 14.20 | 14.31 | 14.31 | 27,400 |
Oct 18, 2024 | 14.19 | 14.37 | 14.19 | 14.37 | 14.37 | 30,500 |
Oct 17, 2024 | 13.98 | 14.08 | 13.96 | 14.04 | 14.04 | 17,200 |
Oct 16, 2024 | 13.79 | 13.88 | 13.79 | 13.81 | 13.81 | 2,700 |
Oct 15, 2024 | 13.82 | 13.82 | 13.65 | 13.75 | 13.75 | 16,400 |
Oct 11, 2024 | 13.96 | 14.11 | 13.95 | 14.11 | 14.11 | 3,300 |
Oct 10, 2024 | 13.78 | 13.99 | 13.78 | 13.95 | 13.95 | 19,900 |
Oct 9, 2024 | 13.51 | 13.72 | 13.51 | 13.71 | 13.71 | 6,100 |
Oct 8, 2024 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | 3,000 |
Oct 7, 2024 | 13.63 | 13.68 | 13.54 | 13.67 | 13.67 | 7,000 |
Oct 4, 2024 | 13.61 | 13.67 | 13.50 | 13.62 | 13.62 | 2,800 |
Oct 3, 2024 | 13.53 | 13.53 | 13.24 | 13.45 | 13.45 | 2,300 |
Oct 2, 2024 | 13.66 | 13.68 | 13.55 | 13.64 | 13.64 | 7,300 |
Oct 1, 2024 | 13.43 | 13.43 | 13.28 | 13.40 | 13.40 | 3,400 |
Sep 30, 2024 | 13.34 | 13.34 | 13.20 | 13.22 | 13.22 | 3,100 |
Sep 27, 2024 | 13.68 | 13.74 | 13.51 | 13.52 | 13.52 | 1,400 |
Sep 26, 2024 | 13.80 | 13.81 | 13.75 | 13.75 | 13.75 | 5,800 |
Sep 25, 2024 | 13.60 | 13.61 | 13.47 | 13.58 | 13.58 | 19,900 |
Sep 24, 2024 | 13.57 | 13.68 | 13.54 | 13.67 | 13.67 | 2,400 |
Sep 23, 2024 | 13.53 | 13.53 | 13.31 | 13.33 | 13.33 | 3,200 |
Sep 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 300 |
Sep 19, 2024 | 13.82 | 13.95 | 13.79 | 13.84 | 13.84 | 6,200 |
Sep 18, 2024 | 13.85 | 13.85 | 13.55 | 13.55 | 13.55 | 4,300 |
Sep 17, 2024 | 13.86 | 14.02 | 13.83 | 14.01 | 14.01 | 2,700 |
Sep 16, 2024 | 13.83 | 13.83 | 13.75 | 13.75 | 13.75 | 5,700 |
Sep 13, 2024 | 13.72 | 13.82 | 13.69 | 13.79 | 13.79 | 15,900 |
Sep 12, 2024 | 13.41 | 13.59 | 13.40 | 13.52 | 13.52 | 15,100 |
Sep 11, 2024 | 12.93 | 13.24 | 12.93 | 13.21 | 13.21 | 28,500 |
Sep 10, 2024 | 12.78 | 12.89 | 12.78 | 12.88 | 12.88 | 5,200 |
Sep 9, 2024 | 12.66 | 12.72 | 12.62 | 12.72 | 12.72 | 3,900 |
Sep 6, 2024 | 12.49 | 12.51 | 12.30 | 12.39 | 12.39 | 6,600 |
Sep 5, 2024 | 12.66 | 12.68 | 12.50 | 12.50 | 12.50 | 3,900 |
Sep 4, 2024 | 12.40 | 12.40 | 12.30 | 12.36 | 12.36 | 4,300 |
Sep 3, 2024 | 12.54 | 12.54 | 12.28 | 12.37 | 12.37 | 6,300 |
Aug 30, 2024 | 12.64 | 12.75 | 12.64 | 12.66 | 12.66 | 800 |
Aug 29, 2024 | 12.86 | 12.86 | 12.79 | 12.79 | 12.79 | 1,500 |
Aug 28, 2024 | 12.76 | 12.77 | 12.59 | 12.61 | 12.61 | 9,300 |
Aug 27, 2024 | 12.88 | 13.03 | 12.88 | 12.93 | 12.93 | 15,100 |
Aug 26, 2024 | 12.99 | 13.08 | 12.94 | 12.95 | 12.95 | 5,900 |
Aug 23, 2024 | 12.75 | 12.89 | 12.75 | 12.88 | 12.88 | 2,200 |
Aug 22, 2024 | 12.91 | 12.91 | 12.66 | 12.71 | 12.71 | 4,600 |
Aug 21, 2024 | 12.97 | 12.97 | 12.88 | 12.91 | 12.91 | 2,500 |
Aug 20, 2024 | 12.89 | 12.89 | 12.61 | 12.62 | 12.62 | 7,200 |
Aug 19, 2024 | 12.64 | 12.80 | 12.62 | 12.75 | 12.75 | 3,400 |
Aug 16, 2024 | 12.85 | 12.90 | 12.73 | 12.86 | 12.86 | 3,800 |
Aug 15, 2024 | 12.77 | 12.90 | 12.77 | 12.84 | 12.84 | 1,500 |
Aug 14, 2024 | 12.74 | 12.74 | 12.55 | 12.57 | 12.57 | 2,100 |
Aug 13, 2024 | 12.70 | 12.71 | 12.70 | 12.71 | 12.71 | 2,300 |
Aug 12, 2024 | 12.65 | 12.70 | 12.62 | 12.64 | 12.64 | 3,900 |
Aug 9, 2024 | 12.46 | 12.52 | 12.38 | 12.38 | 12.38 | 2,600 |
Aug 8, 2024 | 12.50 | 12.61 | 12.50 | 12.57 | 12.57 | 7,400 |
Aug 7, 2024 | 12.41 | 12.48 | 12.24 | 12.24 | 12.24 | 3,300 |
Aug 6, 2024 | 12.22 | 12.32 | 12.11 | 12.23 | 12.23 | 9,600 |
Aug 2, 2024 | 12.94 | 12.94 | 12.67 | 12.68 | 12.68 | 7,600 |
Aug 1, 2024 | 12.92 | 12.92 | 12.83 | 12.89 | 12.89 | 3,700 |
Jul 31, 2024 | 13.07 | 13.16 | 13.03 | 13.03 | 13.03 | 21,800 |
Jul 30, 2024 | 12.93 | 12.93 | 12.80 | 12.87 | 12.87 | 2,500 |
Jul 29, 2024 | 12.92 | 12.92 | 12.83 | 12.86 | 12.86 | 2,100 |
Jul 26, 2024 | 12.80 | 12.80 | 12.66 | 12.71 | 12.71 | 4,800 |
Jul 25, 2024 | 12.86 | 12.86 | 12.73 | 12.77 | 12.77 | 9,300 |
Jul 24, 2024 | 13.09 | 13.17 | 13.01 | 13.01 | 13.01 | 2,500 |
Jul 23, 2024 | 12.87 | 13.00 | 12.85 | 12.98 | 12.98 | 4,100 |
Jul 22, 2024 | 12.86 | 12.90 | 12.79 | 12.87 | 12.87 | 10,600 |
Jul 19, 2024 | 13.00 | 13.07 | 12.97 | 13.00 | 13.00 | 6,700 |
Jul 18, 2024 | 13.38 | 13.38 | 13.08 | 13.10 | 13.10 | 5,800 |
Jul 17, 2024 | 13.59 | 13.59 | 13.37 | 13.37 | 13.37 | 6,300 |
Jul 16, 2024 | 13.20 | 13.43 | 13.20 | 13.43 | 13.43 | 8,900 |
Jul 15, 2024 | 13.37 | 13.45 | 13.23 | 13.33 | 13.33 | 8,900 |
Jul 12, 2024 | 13.34 | 13.44 | 13.34 | 13.41 | 13.41 | 13,300 |
Jul 11, 2024 | 13.52 | 13.61 | 13.52 | 13.57 | 13.57 | 1,200 |
Jul 10, 2024 | 13.37 | 13.45 | 13.36 | 13.45 | 13.45 | 3,700 |
Jul 9, 2024 | 13.55 | 13.55 | 13.30 | 13.33 | 13.33 | 7,200 |
Jul 8, 2024 | 13.65 | 13.67 | 13.52 | 13.59 | 13.59 | 5,000 |
Jul 5, 2024 | 13.84 | 13.95 | 13.80 | 13.85 | 13.85 | 15,400 |
Jul 4, 2024 | 13.90 | 13.91 | 13.65 | 13.65 | 13.65 | 1,400 |
Jul 3, 2024 | 13.90 | 13.90 | 13.62 | 13.63 | 13.63 | 3,300 |
Jul 2, 2024 | 13.57 | 13.69 | 13.57 | 13.64 | 13.64 | 9,000 |
Jun 28, 2024 | 13.38 | 13.50 | 13.38 | 13.38 | 13.38 | 4,800 |
Jun 27, 2024 | 13.12 | 13.15 | 13.09 | 13.15 | 13.15 | 2,600 |
Jun 26, 2024 | 13.05 | 13.24 | 12.96 | 13.24 | 13.24 | 2,300 |
Jun 25, 2024 | 13.09 | 13.09 | 12.97 | 12.98 | 12.98 | 3,900 |
Jun 24, 2024 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | 2,500 |
Jun 21, 2024 | 13.52 | 13.52 | 13.10 | 13.10 | 13.10 | 179,400 |
Jun 20, 2024 | 13.05 | 13.20 | 13.01 | 13.08 | 13.08 | 57,400 |
Jun 19, 2024 | 13.18 | 13.26 | 13.18 | 13.24 | 13.24 | 800 |
Jun 18, 2024 | 12.85 | 13.02 | 12.84 | 12.97 | 12.97 | 2,700 |
Jun 17, 2024 | 12.94 | 12.96 | 12.94 | 12.96 | 12.96 | 400 |
Jun 14, 2024 | 12.85 | 12.92 | 12.85 | 12.85 | 12.85 | 9,700 |
Jun 13, 2024 | 12.76 | 12.82 | 12.75 | 12.82 | 12.82 | 2,300 |
Jun 12, 2024 | 13.08 | 13.08 | 12.90 | 12.90 | 12.90 | 20,700 |
Jun 11, 2024 | 13.01 | 13.01 | 12.88 | 12.90 | 12.90 | 7,400 |
Jun 10, 2024 | 13.23 | 13.23 | 13.09 | 13.14 | 13.14 | 5,100 |
Jun 7, 2024 | 13.30 | 13.30 | 13.08 | 13.21 | 13.21 | 6,100 |
Jun 6, 2024 | 13.45 | 13.50 | 13.38 | 13.38 | 13.38 | 12,400 |
Jun 5, 2024 | 13.53 | 13.54 | 13.41 | 13.41 | 13.41 | 54,100 |
Jun 4, 2024 | 13.43 | 13.49 | 13.40 | 13.44 | 13.44 | 2,500 |
Jun 3, 2024 | 13.60 | 13.60 | 13.49 | 13.51 | 13.51 | 4,400 |
May 31, 2024 | 13.93 | 13.93 | 13.45 | 13.58 | 13.58 | 17,200 |
May 30, 2024 | 13.85 | 13.94 | 13.76 | 13.76 | 13.76 | 3,400 |
May 29, 2024 | 14.00 | 14.00 | 13.92 | 13.94 | 13.94 | 1,800 |
May 28, 2024 | 14.12 | 14.15 | 13.99 | 14.13 | 14.13 | 8,500 |
May 27, 2024 | 14.49 | 14.49 | 14.08 | 14.10 | 14.10 | 1,400 |
May 24, 2024 | 13.75 | 13.85 | 13.72 | 13.76 | 13.76 | 5,400 |
May 23, 2024 | 14.09 | 14.09 | 13.78 | 13.78 | 13.78 | 7,700 |
May 22, 2024 | 14.33 | 14.33 | 14.12 | 14.14 | 14.14 | 5,000 |
May 21, 2024 | 14.54 | 14.54 | 14.27 | 14.41 | 14.41 | 69,700 |
May 17, 2024 | 14.20 | 14.33 | 14.18 | 14.27 | 14.27 | 41,600 |
May 16, 2024 | 14.10 | 14.16 | 13.92 | 14.16 | 14.16 | 9,400 |
May 15, 2024 | 14.07 | 14.12 | 13.84 | 14.08 | 14.08 | 21,200 |
May 14, 2024 | 13.66 | 13.81 | 13.66 | 13.70 | 13.70 | 42,400 |
May 13, 2024 | 13.71 | 13.75 | 13.50 | 13.50 | 13.50 | 1,500 |
May 10, 2024 | 13.71 | 13.71 | 13.58 | 13.58 | 13.58 | 14,600 |
May 9, 2024 | 13.25 | 13.48 | 13.25 | 13.45 | 13.45 | 7,600 |
May 8, 2024 | 13.35 | 13.35 | 13.20 | 13.32 | 13.32 | 14,500 |
May 7, 2024 | 13.44 | 13.46 | 13.35 | 13.46 | 13.46 | 3,300 |
May 6, 2024 | 13.30 | 13.33 | 13.23 | 13.23 | 13.23 | 3,000 |
May 3, 2024 | 12.95 | 13.08 | 12.95 | 13.08 | 13.08 | 1,600 |
May 2, 2024 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 5,700 |
May 1, 2024 | 12.96 | 13.16 | 12.96 | 13.15 | 13.15 | 5,000 |
Apr 30, 2024 | 12.89 | 13.07 | 12.89 | 13.04 | 13.04 | 1,800 |
Apr 29, 2024 | 13.09 | 13.17 | 13.09 | 13.11 | 13.11 | 47,200 |
Apr 26, 2024 | 12.92 | 12.92 | 12.86 | 12.89 | 12.89 | 14,800 |
Apr 25, 2024 | 13.00 | 13.04 | 12.95 | 13.02 | 13.02 | 9,900 |
Apr 24, 2024 | 13.24 | 13.24 | 13.13 | 13.16 | 13.16 | 2,100 |
Apr 23, 2024 | 13.05 | 13.25 | 13.04 | 13.16 | 13.16 | 6,600 |
Apr 22, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 500 |
Apr 19, 2024 | 13.43 | 13.43 | 13.32 | 13.39 | 13.39 | 3,700 |
Apr 18, 2024 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | 5,200 |
Apr 17, 2024 | 13.59 | 13.65 | 13.47 | 13.53 | 13.53 | 1,200 |
Apr 16, 2024 | 13.74 | 13.74 | 13.55 | 13.56 | 13.56 | 4,300 |
Apr 15, 2024 | 13.65 | 13.70 | 13.53 | 13.64 | 13.64 | 4,100 |
Apr 12, 2024 | 14.16 | 14.38 | 13.72 | 13.72 | 13.72 | 36,400 |
Apr 11, 2024 | 13.85 | 13.91 | 13.81 | 13.91 | 13.91 | 14,100 |
Apr 10, 2024 | 13.69 | 13.84 | 13.68 | 13.79 | 13.79 | 5,100 |
Apr 9, 2024 | 13.82 | 14.00 | 13.82 | 13.94 | 13.94 | 41,100 |
Apr 8, 2024 | 13.80 | 13.80 | 13.56 | 13.62 | 13.62 | 67,200 |
Apr 5, 2024 | 13.22 | 13.34 | 13.22 | 13.34 | 13.34 | 8,000 |
Apr 4, 2024 | 13.45 | 13.52 | 13.25 | 13.25 | 13.25 | 3,400 |
Apr 3, 2024 | 13.26 | 13.38 | 13.24 | 13.37 | 13.37 | 12,200 |
Apr 2, 2024 | 13.32 | 13.32 | 13.10 | 13.18 | 13.18 | 2,800 |
Apr 1, 2024 | 13.07 | 13.07 | 12.90 | 12.92 | 12.92 | 1,200 |
Mar 28, 2024 | 13.20 | 13.20 | 13.09 | 13.13 | 13.13 | 400 |
Mar 27, 2024 | 12.88 | 12.88 | 12.75 | 12.76 | 12.76 | 1,200 |
Mar 26, 2024 | 13.00 | 13.01 | 12.93 | 12.93 | 12.93 | 2,300 |
Mar 25, 2024 | 13.15 | 13.15 | 13.01 | 13.01 | 13.01 | 3,600 |
Mar 22, 2024 | 12.87 | 12.88 | 12.87 | 12.88 | 12.88 | 600 |
Mar 21, 2024 | 13.01 | 13.10 | 12.95 | 12.95 | 12.95 | 1,200 |
Mar 20, 2024 | 12.88 | 12.88 | 12.82 | 12.86 | 12.86 | 4,000 |
Mar 19, 2024 | 12.95 | 12.95 | 12.71 | 12.75 | 12.75 | 7,300 |
Mar 18, 2024 | 13.34 | 13.34 | 13.11 | 13.14 | 13.14 | 5,200 |
Mar 15, 2024 | 13.59 | 13.75 | 13.55 | 13.63 | 13.63 | 7,200 |
Mar 14, 2024 | 13.45 | 13.50 | 13.34 | 13.39 | 13.39 | 2,400 |
Mar 13, 2024 | 13.42 | 13.43 | 13.34 | 13.43 | 13.43 | 5,900 |
Mar 12, 2024 | 13.04 | 13.15 | 12.97 | 13.15 | 13.15 | 3,200 |
Mar 11, 2024 | 12.77 | 13.18 | 12.77 | 13.16 | 13.16 | 5,000 |
Related Tickers
PSLV.TO Sprott Physical Silver Trust
15.67
-1.45%
QRC.TO Queen's Road Capital Investment Ltd.
6.00
-3.38%
PHYS.TO Sprott Physical Gold Trust
32.45
-0.46%
CEF.TO Sprott Physical Gold and Silver Trust
38.26
-0.80%
PDV.TO Prime Dividend Corp.
7.68
-1.54%
PRM.TO Big Pharma Split Corp.
13.01
-3.27%
PSLV-U.TO Sprott Physical Silver Trust
10.86
-1.81%
URB.TO Urbana Corporation
5.93
0.00%
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.7400
-0.63%
BBUC.TO Brookfield Business Corporation
37.40
-3.18%