As of 9:34:52 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 16, 2024 | 13.99 | 14.11 | 13.99 | 14.11 | 14.11 | 605 |
| Dec 13, 2024 | 14.16 | 14.28 | 13.65 | 14.23 | 14.23 | 33,900 |
| Dec 12, 2024 | 13.72 | 14.17 | 13.70 | 14.05 | 14.05 | 37,800 |
| Dec 11, 2024 | 13.79 | 13.83 | 13.45 | 13.81 | 13.81 | 48,300 |
| Dec 10, 2024 | 13.70 | 14.19 | 13.67 | 13.76 | 13.76 | 62,500 |
| Dec 9, 2024 | 13.47 | 13.79 | 13.43 | 13.66 | 13.66 | 52,500 |
| Dec 6, 2024 | 13.50 | 13.66 | 13.23 | 13.56 | 13.56 | 42,100 |
| Dec 5, 2024 | 13.50 | 14.18 | 13.50 | 13.65 | 13.65 | 35,800 |
| Dec 4, 2024 | 14.00 | 14.01 | 13.02 | 13.37 | 13.37 | 107,200 |
| Dec 3, 2024 | 14.18 | 14.25 | 13.90 | 13.95 | 13.95 | 63,400 |
| Dec 2, 2024 | 14.50 | 14.50 | 13.31 | 14.10 | 14.10 | 98,100 |
| Nov 29, 2024 | 14.03 | 14.42 | 14.03 | 14.42 | 14.42 | 25,200 |
| Nov 28, 2024 | 14.50 | 14.50 | 13.93 | 14.39 | 14.39 | 42,700 |
| Nov 27, 2024 | 14.34 | 14.45 | 14.15 | 14.40 | 14.40 | 30,500 |
| Nov 26, 2024 | 14.12 | 14.43 | 13.81 | 14.29 | 14.29 | 56,300 |
| Nov 25, 2024 | 15.15 | 15.16 | 14.15 | 14.25 | 14.25 | 67,600 |
| Nov 22, 2024 | 15.00 | 15.15 | 14.82 | 15.15 | 15.15 | 32,400 |
| Nov 21, 2024 | 15.06 | 15.22 | 14.70 | 14.96 | 14.96 | 82,600 |
| Nov 20, 2024 | 14.30 | 15.28 | 14.18 | 15.20 | 15.20 | 99,600 |
| Nov 19, 2024 | 14.67 | 14.98 | 14.31 | 14.41 | 14.41 | 69,100 |
| Nov 18, 2024 | 14.25 | 15.06 | 14.25 | 14.60 | 14.60 | 82,400 |
| Nov 15, 2024 | 15.43 | 15.43 | 13.86 | 13.97 | 13.97 | 147,100 |
| Nov 14, 2024 | 13.00 | 15.02 | 12.99 | 15.01 | 15.01 | 291,600 |
| Nov 13, 2024 | 12.81 | 12.81 | 12.18 | 12.68 | 12.68 | 66,300 |
| Nov 12, 2024 | 12.70 | 12.96 | 12.44 | 12.76 | 12.76 | 82,500 |
| Nov 11, 2024 | 13.41 | 13.69 | 12.33 | 12.50 | 12.50 | 196,600 |
| Nov 8, 2024 | 11.70 | 13.24 | 11.61 | 13.06 | 13.06 | 272,900 |
| Nov 7, 2024 | 11.61 | 11.61 | 11.18 | 11.35 | 11.35 | 46,300 |
| Nov 6, 2024 | 10.77 | 11.50 | 10.77 | 11.37 | 11.37 | 109,600 |
| Nov 5, 2024 | 10.95 | 11.11 | 10.70 | 10.87 | 10.87 | 63,900 |
| Nov 4, 2024 | 10.38 | 10.98 | 10.21 | 10.74 | 10.74 | 108,000 |
| Nov 1, 2024 | 9.70 | 10.52 | 9.70 | 10.34 | 10.34 | 172,800 |
| Oct 31, 2024 | 9.49 | 9.81 | 9.49 | 9.72 | 9.72 | 45,900 |
| Oct 30, 2024 | 9.43 | 9.69 | 9.34 | 9.62 | 9.62 | 53,000 |
| Oct 29, 2024 | 9.01 | 9.26 | 8.92 | 9.22 | 9.22 | 35,800 |
| Oct 28, 2024 | 9.26 | 9.26 | 8.97 | 9.08 | 9.08 | 30,700 |
| Oct 25, 2024 | 9.22 | 9.34 | 9.17 | 9.23 | 9.23 | 41,700 |
| Oct 24, 2024 | 9.15 | 9.24 | 8.99 | 9.24 | 9.24 | 29,200 |
| Oct 23, 2024 | 9.35 | 9.35 | 8.93 | 9.12 | 9.12 | 68,200 |
| Oct 22, 2024 | 9.30 | 9.44 | 9.10 | 9.32 | 9.32 | 29,900 |
| Oct 21, 2024 | 9.19 | 9.41 | 9.18 | 9.27 | 9.27 | 64,900 |
| Oct 18, 2024 | 9.00 | 9.20 | 8.98 | 9.18 | 9.18 | 36,100 |
| Oct 17, 2024 | 8.90 | 9.18 | 8.85 | 9.06 | 9.06 | 64,900 |
| Oct 16, 2024 | 8.60 | 8.97 | 8.53 | 8.82 | 8.82 | 80,200 |
| Oct 15, 2024 | 8.55 | 8.55 | 8.30 | 8.47 | 8.47 | 68,900 |
| Oct 11, 2024 | 8.09 | 8.65 | 8.01 | 8.62 | 8.62 | 212,000 |
| Oct 10, 2024 | 8.01 | 8.10 | 8.01 | 8.07 | 8.07 | 111,100 |
| Oct 9, 2024 | 8.05 | 8.08 | 8.00 | 8.05 | 8.05 | 24,300 |
| Oct 8, 2024 | 7.99 | 8.04 | 7.86 | 8.04 | 8.04 | 30,200 |
| Oct 7, 2024 | 8.10 | 8.10 | 7.98 | 8.04 | 8.04 | 39,900 |
| Oct 4, 2024 | 8.08 | 8.10 | 7.98 | 8.10 | 8.10 | 90,800 |
| Oct 3, 2024 | 8.07 | 8.10 | 8.01 | 8.04 | 8.04 | 61,100 |
| Oct 2, 2024 | 7.98 | 8.10 | 7.96 | 8.04 | 8.04 | 36,900 |
| Oct 1, 2024 | 7.98 | 8.05 | 7.88 | 8.00 | 8.00 | 29,000 |
| Sep 30, 2024 | 7.95 | 7.98 | 7.85 | 7.98 | 7.98 | 38,600 |
| Sep 27, 2024 | 7.94 | 8.10 | 7.90 | 7.95 | 7.95 | 43,000 |
| Sep 26, 2024 | 8.00 | 8.00 | 7.80 | 7.94 | 7.94 | 45,100 |
| Sep 25, 2024 | 8.02 | 8.10 | 7.99 | 8.03 | 8.03 | 43,700 |
| Sep 24, 2024 | 8.10 | 8.10 | 7.98 | 8.10 | 8.10 | 57,000 |
| Sep 23, 2024 | 8.02 | 8.10 | 7.98 | 8.10 | 8.10 | 27,000 |
| Sep 20, 2024 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | 91,000 |
| Sep 19, 2024 | 8.12 | 8.25 | 8.07 | 8.10 | 8.10 | 86,600 |
| Sep 18, 2024 | 8.26 | 8.26 | 8.02 | 8.20 | 8.20 | 27,500 |
| Sep 17, 2024 | 8.30 | 8.35 | 8.19 | 8.24 | 8.24 | 17,900 |
| Sep 16, 2024 | 8.32 | 8.32 | 8.13 | 8.30 | 8.30 | 29,500 |
| Sep 13, 2024 | 8.16 | 8.36 | 8.16 | 8.35 | 8.35 | 40,600 |
| Sep 12, 2024 | 8.46 | 8.47 | 8.02 | 8.25 | 8.25 | 99,400 |
| Sep 11, 2024 | 7.85 | 8.08 | 7.85 | 8.08 | 8.08 | 19,300 |
| Sep 10, 2024 | 7.93 | 7.96 | 7.57 | 7.88 | 7.88 | 156,800 |
| Sep 9, 2024 | 7.77 | 8.00 | 7.76 | 7.95 | 7.95 | 35,300 |
| Sep 6, 2024 | 8.03 | 8.05 | 7.70 | 7.79 | 7.79 | 46,600 |
| Sep 5, 2024 | 8.00 | 8.08 | 7.98 | 8.03 | 8.03 | 15,200 |
| Sep 4, 2024 | 8.13 | 8.13 | 7.98 | 8.04 | 8.04 | 20,200 |
| Sep 3, 2024 | 8.32 | 8.33 | 7.96 | 8.15 | 8.15 | 41,600 |
| Aug 30, 2024 | 8.25 | 8.64 | 8.14 | 8.31 | 8.31 | 24,200 |
| Aug 29, 2024 | 8.20 | 8.33 | 8.13 | 8.30 | 8.30 | 46,900 |
| Aug 28, 2024 | 8.43 | 8.53 | 8.21 | 8.24 | 8.24 | 43,700 |
| Aug 27, 2024 | 8.56 | 8.62 | 8.44 | 8.55 | 8.55 | 24,600 |
| Aug 26, 2024 | 8.73 | 8.80 | 8.39 | 8.60 | 8.60 | 59,600 |
| Aug 23, 2024 | 8.21 | 8.60 | 8.17 | 8.59 | 8.59 | 72,200 |
| Aug 22, 2024 | 8.11 | 8.19 | 8.00 | 8.17 | 8.17 | 32,400 |
| Aug 21, 2024 | 8.13 | 8.34 | 8.09 | 8.10 | 8.10 | 44,400 |
| Aug 20, 2024 | 8.02 | 8.30 | 7.99 | 8.20 | 8.20 | 67,600 |
| Aug 19, 2024 | 8.03 | 8.31 | 7.80 | 7.97 | 7.97 | 82,000 |
| Aug 16, 2024 | 8.18 | 8.44 | 7.93 | 7.95 | 7.95 | 29,500 |
| Aug 15, 2024 | 7.93 | 8.35 | 7.92 | 8.19 | 8.19 | 50,800 |
| Aug 14, 2024 | 7.86 | 8.44 | 7.86 | 8.02 | 8.02 | 145,800 |
| Aug 13, 2024 | 7.90 | 8.00 | 7.74 | 7.98 | 7.98 | 29,600 |
| Aug 12, 2024 | 7.16 | 8.00 | 7.16 | 7.89 | 7.89 | 116,500 |
| Aug 9, 2024 | 7.02 | 7.17 | 6.91 | 7.16 | 7.16 | 118,000 |
| Aug 8, 2024 | 7.00 | 7.19 | 6.93 | 7.00 | 7.00 | 36,900 |
| Aug 7, 2024 | 7.10 | 7.16 | 6.76 | 6.89 | 6.89 | 71,400 |
| Aug 6, 2024 | 6.93 | 7.14 | 6.72 | 7.03 | 7.03 | 116,800 |
| Aug 2, 2024 | 7.45 | 7.45 | 6.89 | 7.06 | 7.06 | 85,700 |
| Aug 1, 2024 | 7.22 | 7.46 | 6.95 | 7.44 | 7.44 | 95,000 |
| Jul 31, 2024 | 6.74 | 7.40 | 6.74 | 7.16 | 7.16 | 159,600 |
| Jul 30, 2024 | 6.75 | 6.79 | 6.57 | 6.75 | 6.75 | 62,300 |
| Jul 29, 2024 | 6.67 | 6.79 | 6.42 | 6.68 | 6.68 | 106,400 |
| Jul 26, 2024 | 6.69 | 6.71 | 6.38 | 6.62 | 6.62 | 97,600 |
| Jul 25, 2024 | 6.90 | 6.90 | 6.62 | 6.68 | 6.68 | 141,500 |
| Jul 24, 2024 | 6.74 | 7.00 | 6.60 | 7.00 | 7.00 | 237,900 |
| Jul 23, 2024 | 7.56 | 7.56 | 6.41 | 6.60 | 6.60 | 651,500 |
| Jul 22, 2024 | 6.38 | 7.24 | 6.37 | 7.17 | 7.17 | 520,800 |
| Jul 19, 2024 | 6.30 | 6.88 | 5.78 | 6.05 | 6.05 | 556,900 |
| Jul 18, 2024 | 4.60 | 5.97 | 4.60 | 5.74 | 5.74 | 1,113,700 |
| Jul 17, 2024 | 3.66 | 3.69 | 3.63 | 3.67 | 3.67 | 13,100 |
| Jul 16, 2024 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | 19,800 |
| Jul 15, 2024 | 3.73 | 3.73 | 3.63 | 3.69 | 3.69 | 14,800 |
| Jul 12, 2024 | 3.70 | 3.75 | 3.64 | 3.72 | 3.72 | 12,400 |
| Jul 11, 2024 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | 20,500 |
| Jul 10, 2024 | 3.65 | 3.76 | 3.64 | 3.73 | 3.73 | 29,900 |
| Jul 9, 2024 | 3.78 | 3.78 | 3.62 | 3.65 | 3.65 | 21,200 |
| Jul 8, 2024 | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | 13,500 |
| Jul 5, 2024 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 33,800 |
| Jul 4, 2024 | 3.72 | 3.75 | 3.70 | 3.70 | 3.70 | 11,100 |
| Jul 3, 2024 | 3.70 | 3.75 | 3.67 | 3.70 | 3.70 | 16,000 |
| Jul 2, 2024 | 3.68 | 3.75 | 3.64 | 3.72 | 3.72 | 32,500 |
| Jun 28, 2024 | 3.64 | 3.73 | 3.60 | 3.64 | 3.64 | 21,400 |
| Jun 27, 2024 | 3.65 | 3.68 | 3.57 | 3.63 | 3.63 | 6,900 |
| Jun 26, 2024 | 3.56 | 3.65 | 3.55 | 3.65 | 3.65 | 29,100 |
| Jun 25, 2024 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | 47,900 |
| Jun 24, 2024 | 3.50 | 3.55 | 3.49 | 3.52 | 3.52 | 19,300 |
| Jun 21, 2024 | 3.49 | 3.49 | 3.41 | 3.49 | 3.49 | 35,300 |
| Jun 20, 2024 | 3.50 | 3.57 | 3.42 | 3.49 | 3.49 | 18,400 |
| Jun 19, 2024 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | 10,800 |
| Jun 18, 2024 | 3.50 | 3.57 | 3.48 | 3.54 | 3.54 | 15,900 |
| Jun 17, 2024 | 3.53 | 3.54 | 3.41 | 3.49 | 3.49 | 38,700 |
| Jun 14, 2024 | 3.53 | 3.53 | 3.41 | 3.52 | 3.52 | 12,900 |
| Jun 13, 2024 | 3.52 | 3.61 | 3.46 | 3.55 | 3.55 | 25,800 |
| Jun 12, 2024 | 3.59 | 3.62 | 3.53 | 3.54 | 3.54 | 64,200 |
| Jun 11, 2024 | 3.64 | 3.64 | 3.50 | 3.53 | 3.53 | 33,100 |
| Jun 10, 2024 | 3.61 | 3.68 | 3.59 | 3.59 | 3.59 | 20,700 |
| Jun 7, 2024 | 3.76 | 3.76 | 3.58 | 3.61 | 3.61 | 41,100 |
| Jun 6, 2024 | 3.59 | 3.79 | 3.59 | 3.75 | 3.75 | 73,700 |
| Jun 5, 2024 | 3.55 | 3.61 | 3.54 | 3.61 | 3.61 | 19,200 |
| Jun 4, 2024 | 3.62 | 3.62 | 3.53 | 3.59 | 3.59 | 29,200 |
| Jun 3, 2024 | 3.70 | 3.73 | 3.55 | 3.62 | 3.62 | 68,200 |
| May 31, 2024 | 3.69 | 3.75 | 3.67 | 3.71 | 3.71 | 27,400 |
| May 30, 2024 | 3.76 | 3.80 | 3.68 | 3.68 | 3.68 | 23,700 |
| May 29, 2024 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | 11,800 |
| May 28, 2024 | 3.77 | 3.88 | 3.77 | 3.82 | 3.82 | 34,500 |
| May 27, 2024 | 3.77 | 3.78 | 3.74 | 3.78 | 3.78 | 29,700 |
| May 24, 2024 | 3.76 | 3.83 | 3.72 | 3.72 | 3.72 | 17,900 |
| May 23, 2024 | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | 22,700 |
| May 22, 2024 | 3.85 | 3.90 | 3.73 | 3.77 | 3.77 | 34,900 |
| May 21, 2024 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | 30,700 |
| May 17, 2024 | 3.96 | 4.05 | 3.96 | 3.99 | 3.99 | 33,600 |
| May 16, 2024 | 3.95 | 4.05 | 3.93 | 4.00 | 4.00 | 24,400 |
| May 15, 2024 | 3.97 | 3.99 | 3.93 | 3.97 | 3.97 | 26,900 |
| May 14, 2024 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | 21,800 |
| May 13, 2024 | 4.03 | 4.08 | 3.96 | 3.97 | 3.97 | 24,700 |
| May 10, 2024 | 4.07 | 4.11 | 3.92 | 3.96 | 3.96 | 17,400 |
| May 9, 2024 | 4.00 | 4.01 | 3.98 | 4.01 | 4.01 | 13,400 |
| May 8, 2024 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | 10,600 |
| May 7, 2024 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | 20,500 |
| May 6, 2024 | 4.02 | 4.12 | 3.97 | 4.00 | 4.00 | 16,900 |
| May 3, 2024 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | 49,000 |
| May 2, 2024 | 4.08 | 4.15 | 4.04 | 4.06 | 4.06 | 32,200 |
| May 1, 2024 | 4.31 | 4.31 | 4.15 | 4.18 | 4.18 | 17,300 |
| Apr 30, 2024 | 4.41 | 4.41 | 4.25 | 4.28 | 4.28 | 31,100 |
| Apr 29, 2024 | 4.03 | 4.34 | 4.03 | 4.34 | 4.34 | 41,800 |
| Apr 26, 2024 | 3.98 | 4.03 | 3.98 | 4.00 | 4.00 | 32,600 |
| Apr 25, 2024 | 4.00 | 4.04 | 3.90 | 3.95 | 3.95 | 49,000 |
| Apr 24, 2024 | 3.99 | 4.09 | 3.96 | 4.00 | 4.00 | 50,100 |
| Apr 23, 2024 | 3.97 | 4.03 | 3.91 | 3.95 | 3.95 | 34,400 |
| Apr 22, 2024 | 4.29 | 4.29 | 3.94 | 3.94 | 3.94 | 77,100 |
| Apr 19, 2024 | 4.28 | 4.29 | 4.17 | 4.17 | 4.17 | 22,400 |
| Apr 18, 2024 | 4.23 | 4.33 | 4.15 | 4.22 | 4.22 | 40,100 |
| Apr 17, 2024 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | 36,700 |
| Apr 16, 2024 | 4.18 | 4.18 | 4.05 | 4.14 | 4.14 | 19,300 |
| Apr 15, 2024 | 4.24 | 4.29 | 4.16 | 4.19 | 4.19 | 30,900 |
| Apr 12, 2024 | 4.02 | 4.25 | 4.01 | 4.15 | 4.15 | 72,000 |
| Apr 11, 2024 | 3.92 | 4.06 | 3.92 | 4.00 | 4.00 | 26,300 |
| Apr 10, 2024 | 3.93 | 3.96 | 3.90 | 3.92 | 3.92 | 29,300 |
| Apr 9, 2024 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | 39,700 |
| Apr 8, 2024 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | 8,200 |
| Apr 5, 2024 | 3.95 | 4.07 | 3.94 | 3.99 | 3.99 | 65,100 |
| Apr 4, 2024 | 3.95 | 4.04 | 3.91 | 3.93 | 3.93 | 39,100 |
| Apr 3, 2024 | 3.80 | 4.05 | 3.80 | 3.95 | 3.95 | 132,100 |
| Apr 2, 2024 | 3.82 | 3.82 | 3.70 | 3.77 | 3.77 | 41,900 |
| Apr 1, 2024 | 3.70 | 3.77 | 3.64 | 3.66 | 3.66 | 32,100 |
| Mar 28, 2024 | 3.66 | 3.77 | 3.54 | 3.74 | 3.74 | 143,800 |
| Mar 27, 2024 | 3.53 | 3.62 | 3.51 | 3.60 | 3.60 | 34,100 |
| Mar 26, 2024 | 3.58 | 3.63 | 3.51 | 3.52 | 3.52 | 31,300 |
| Mar 25, 2024 | 3.55 | 3.57 | 3.49 | 3.57 | 3.57 | 28,200 |
| Mar 22, 2024 | 3.56 | 3.62 | 3.53 | 3.56 | 3.56 | 17,800 |
| Mar 21, 2024 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | 26,900 |
| Mar 20, 2024 | 3.57 | 3.57 | 3.47 | 3.51 | 3.51 | 42,300 |
| Mar 19, 2024 | 3.53 | 3.57 | 3.48 | 3.53 | 3.53 | 24,700 |
| Mar 18, 2024 | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | 61,300 |
| Mar 15, 2024 | 3.47 | 3.49 | 3.40 | 3.43 | 3.43 | 63,200 |
| Mar 14, 2024 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | 59,300 |
| Mar 13, 2024 | 3.59 | 3.60 | 3.51 | 3.52 | 3.52 | 59,300 |
| Mar 12, 2024 | 3.62 | 3.67 | 3.56 | 3.57 | 3.57 | 16,800 |
| Mar 11, 2024 | 3.62 | 3.65 | 3.56 | 3.58 | 3.58 | 121,600 |
| Mar 8, 2024 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | 26,500 |
| Mar 7, 2024 | 3.65 | 3.70 | 3.63 | 3.64 | 3.64 | 15,200 |
| Mar 6, 2024 | 3.67 | 3.76 | 3.67 | 3.70 | 3.70 | 24,600 |
| Mar 5, 2024 | 3.82 | 3.89 | 3.54 | 3.69 | 3.69 | 129,700 |
| Mar 4, 2024 | 4.07 | 4.13 | 3.81 | 3.84 | 3.84 | 89,500 |
| Mar 1, 2024 | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | 34,600 |
| Feb 29, 2024 | 3.89 | 4.00 | 3.89 | 3.95 | 3.95 | 162,300 |
| Feb 28, 2024 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | 80,200 |
| Feb 27, 2024 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | 40,000 |
| Feb 26, 2024 | 3.95 | 3.97 | 3.87 | 3.87 | 3.87 | 35,200 |
| Feb 23, 2024 | 4.01 | 4.01 | 3.86 | 3.96 | 3.96 | 99,500 |
| Feb 22, 2024 | 3.92 | 4.08 | 3.77 | 4.02 | 4.02 | 202,200 |
| Feb 21, 2024 | 3.87 | 3.92 | 3.82 | 3.91 | 3.91 | 195,900 |
| Feb 20, 2024 | 3.83 | 3.95 | 3.72 | 3.76 | 3.76 | 30,100 |
| Feb 16, 2024 | 3.55 | 3.84 | 3.55 | 3.73 | 3.73 | 171,100 |
| Feb 15, 2024 | 3.51 | 3.60 | 3.51 | 3.57 | 3.57 | 9,800 |
| Feb 14, 2024 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 5,300 |
| Feb 13, 2024 | 3.54 | 3.60 | 3.41 | 3.43 | 3.43 | 25,800 |
| Feb 12, 2024 | 3.58 | 3.68 | 3.40 | 3.54 | 3.54 | 34,500 |
| Feb 9, 2024 | 3.47 | 3.60 | 3.45 | 3.55 | 3.55 | 16,000 |
| Feb 8, 2024 | 3.50 | 3.55 | 3.46 | 3.49 | 3.49 | 48,700 |
| Feb 7, 2024 | 3.55 | 3.58 | 3.51 | 3.52 | 3.52 | 11,600 |
| Feb 6, 2024 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | 21,400 |
| Feb 5, 2024 | 3.59 | 3.63 | 3.52 | 3.55 | 3.55 | 32,900 |
| Feb 2, 2024 | 3.66 | 3.66 | 3.55 | 3.62 | 3.62 | 39,400 |
| Feb 1, 2024 | 3.63 | 3.73 | 3.60 | 3.65 | 3.65 | 65,600 |
| Jan 31, 2024 | 3.66 | 3.73 | 3.58 | 3.62 | 3.62 | 50,100 |
| Jan 30, 2024 | 3.62 | 3.63 | 3.56 | 3.61 | 3.61 | 23,100 |
| Jan 29, 2024 | 3.63 | 3.63 | 3.53 | 3.60 | 3.60 | 17,100 |
| Jan 26, 2024 | 3.57 | 3.66 | 3.54 | 3.62 | 3.62 | 35,400 |
| Jan 25, 2024 | 3.54 | 3.58 | 3.50 | 3.53 | 3.53 | 35,900 |
| Jan 24, 2024 | 3.53 | 3.58 | 3.51 | 3.54 | 3.54 | 24,200 |
| Jan 23, 2024 | 3.54 | 3.59 | 3.52 | 3.53 | 3.53 | 38,300 |
| Jan 22, 2024 | 3.62 | 3.67 | 3.51 | 3.57 | 3.57 | 46,600 |
| Jan 19, 2024 | 3.62 | 3.67 | 3.48 | 3.62 | 3.62 | 85,400 |
| Jan 18, 2024 | 3.68 | 3.69 | 3.58 | 3.65 | 3.65 | 33,900 |
| Jan 17, 2024 | 3.73 | 3.73 | 3.58 | 3.70 | 3.70 | 56,800 |
| Jan 16, 2024 | 3.89 | 3.92 | 3.66 | 3.73 | 3.73 | 38,000 |
| Jan 15, 2024 | 4.02 | 4.03 | 3.77 | 3.86 | 3.86 | 58,600 |
| Jan 12, 2024 | 3.88 | 4.02 | 3.86 | 4.02 | 4.02 | 58,400 |
| Jan 11, 2024 | 3.66 | 3.92 | 3.66 | 3.88 | 3.88 | 70,600 |
| Jan 10, 2024 | 3.74 | 3.79 | 3.60 | 3.78 | 3.78 | 70,800 |
| Jan 9, 2024 | 3.77 | 3.77 | 3.56 | 3.60 | 3.60 | 27,900 |
| Jan 8, 2024 | 3.67 | 3.67 | 3.54 | 3.61 | 3.61 | 38,600 |
| Jan 5, 2024 | 3.60 | 3.64 | 3.55 | 3.55 | 3.55 | 24,100 |
| Jan 4, 2024 | 3.73 | 3.73 | 3.53 | 3.59 | 3.59 | 68,200 |
| Jan 3, 2024 | 3.71 | 3.73 | 3.63 | 3.65 | 3.65 | 18,100 |
| Jan 2, 2024 | 3.90 | 3.90 | 3.65 | 3.69 | 3.69 | 85,200 |
| Dec 29, 2023 | 3.98 | 4.02 | 3.86 | 3.93 | 3.93 | 44,900 |
| Dec 28, 2023 | 4.15 | 4.15 | 3.91 | 3.94 | 3.94 | 28,000 |
| Dec 27, 2023 | 3.91 | 4.10 | 3.88 | 4.10 | 4.10 | 41,400 |
| Dec 22, 2023 | 3.73 | 3.84 | 3.73 | 3.81 | 3.81 | 45,600 |
| Dec 21, 2023 | 3.68 | 3.78 | 3.66 | 3.72 | 3.72 | 88,900 |
| Dec 20, 2023 | 3.83 | 3.83 | 3.62 | 3.69 | 3.69 | 93,000 |
| Dec 19, 2023 | 3.69 | 3.80 | 3.65 | 3.75 | 3.75 | 18,700 |
| Dec 18, 2023 | 3.72 | 3.78 | 3.59 | 3.65 | 3.65 | 115,800 |
Related Tickers
NSE.V New Stratus Energy Inc.
0.4600
-3.16%
CDR.TO Condor Energies Inc.
1.8600
-2.11%
SEA.L Seascape Energy Asia plc
37.02
+3.55%
VLE.TO Valeura Energy Inc.
6.72
+0.90%
SEPL.L Seplat Energy Plc
185.50
-2.11%
SEI.V Sintana Energy Inc.
1.2000
-0.83%
GENL.L Genel Energy plc
63.34
-1.03%
KIST.L Kistos Holdings Plc
114.00
-2.56%
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1950
0.00%
SCR.TO Strathcona Resources Ltd.
28.86
-0.59%