Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
21.49
+0.10
+(0.47%)
At close: February 21 at 3:59:29 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 |
---|---|---|---|---|---|---|
Feb 21, 2025 | 21.50 | 21.51 | 21.40 | 21.49 | 21.49 | 9,111 |
Feb 20, 2025 | 21.38 | 21.50 | 21.38 | 21.39 | 21.39 | 9,161 |
Feb 19, 2025 | 21.50 | 21.55 | 21.34 | 21.34 | 21.34 | 7,652 |
Feb 18, 2025 | 21.40 | 21.79 | 21.39 | 21.46 | 21.46 | 3,104 |
Feb 14, 2025 | 21.51 | 21.69 | 21.32 | 21.58 | 21.58 | 11,894 |
Feb 13, 2025 | 21.60 | 21.64 | 21.31 | 21.31 | 21.31 | 8,924 |
Feb 12, 2025 | 21.51 | 21.63 | 21.48 | 21.48 | 21.48 | 17,411 |
Feb 11, 2025 | 21.35 | 21.49 | 21.31 | 21.49 | 21.49 | 17,823 |
Feb 10, 2025 | 21.31 | 21.35 | 21.19 | 21.35 | 21.35 | 9,499 |
Feb 7, 2025 | 21.18 | 21.37 | 21.16 | 21.20 | 21.20 | 7,040 |
Feb 6, 2025 | 21.26 | 21.30 | 21.15 | 21.15 | 21.15 | 23,197 |
Feb 5, 2025 | 21.50 | 21.50 | 21.28 | 21.28 | 21.28 | 15,593 |
Feb 4, 2025 | 21.50 | 21.79 | 21.29 | 21.48 | 21.48 | 29,780 |
Feb 3, 2025 | 21.53 | 21.53 | 21.01 | 21.43 | 21.43 | 57,972 |
Jan 31, 2025 | 21.38 | 21.58 | 21.35 | 21.50 | 21.50 | 35,978 |
Jan 30, 2025 | 21.30 | 21.36 | 21.30 | 21.31 | 21.31 | 35,800 |
Jan 29, 2025 | 21.35 | 21.35 | 21.22 | 21.25 | 21.25 | 14,000 |
Jan 28, 2025 | 21.25 | 21.35 | 21.20 | 21.31 | 21.31 | 44,076 |
Jan 27, 2025 | 21.35 | 21.35 | 21.15 | 21.16 | 21.16 | 14,578 |
Jan 24, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 18,248 |
Jan 23, 2025 | 21.31 | 21.32 | 21.30 | 21.30 | 21.30 | 4,452 |
Jan 22, 2025 | 21.33 | 21.36 | 21.22 | 21.22 | 21.22 | 9,182 |
Jan 21, 2025 | 21.30 | 21.35 | 21.25 | 21.32 | 21.32 | 8,627 |
Jan 20, 2025 | 21.22 | 21.35 | 21.22 | 21.35 | 21.35 | 10,165 |
Jan 17, 2025 | 21.16 | 21.24 | 21.14 | 21.14 | 21.14 | 19,148 |
Jan 16, 2025 | 21.04 | 21.24 | 21.04 | 21.24 | 21.24 | 13,142 |
Jan 15, 2025 | 21.15 | 21.20 | 21.08 | 21.20 | 21.20 | 11,850 |
Jan 14, 2025 | 21.05 | 21.11 | 20.98 | 21.06 | 21.06 | 9,525 |
Jan 13, 2025 | 21.00 | 21.14 | 21.00 | 21.08 | 21.08 | 56,490 |
Jan 10, 2025 | 21.11 | 21.15 | 21.03 | 21.10 | 21.10 | 48,760 |
Jan 9, 2025 | 21.21 | 21.21 | 21.00 | 21.16 | 21.16 | 6,094 |
Jan 8, 2025 | 21.11 | 21.20 | 21.00 | 21.20 | 21.20 | 35,173 |
Jan 7, 2025 | 21.16 | 21.19 | 21.11 | 21.11 | 21.11 | 3,900 |
Jan 6, 2025 | 21.05 | 21.14 | 21.00 | 21.10 | 21.10 | 16,441 |
Jan 3, 2025 | 20.95 | 21.02 | 20.95 | 21.00 | 21.00 | 13,005 |
Jan 2, 2025 | 20.99 | 21.03 | 20.86 | 20.96 | 20.96 | 15,761 |
Dec 31, 2024 | 0.37 Dividend | |||||
Dec 31, 2024 | 20.85 | 21.07 | 20.78 | 21.00 | 21.00 | 23,331 |
Dec 30, 2024 | 21.10 | 21.10 | 21.00 | 21.10 | 20.73 | 13,465 |
Dec 27, 2024 | 21.03 | 21.09 | 20.96 | 21.09 | 20.72 | 13,192 |
Dec 24, 2024 | 21.04 | 21.06 | 21.01 | 21.01 | 20.64 | 3,600 |
Dec 23, 2024 | 21.00 | 21.02 | 20.84 | 20.95 | 20.58 | 9,252 |
Dec 20, 2024 | 20.95 | 20.99 | 20.91 | 20.93 | 20.56 | 15,936 |
Dec 19, 2024 | 20.95 | 21.00 | 20.95 | 20.96 | 20.59 | 10,001 |
Dec 18, 2024 | 21.01 | 21.01 | 20.90 | 20.97 | 20.60 | 12,860 |
Dec 17, 2024 | 20.99 | 21.02 | 20.77 | 20.81 | 20.44 | 10,008 |
Dec 16, 2024 | 20.94 | 20.94 | 20.84 | 20.91 | 20.54 | 8,289 |
Dec 13, 2024 | 20.91 | 20.97 | 20.81 | 20.89 | 20.52 | 9,872 |
Dec 12, 2024 | 20.80 | 20.97 | 20.80 | 20.90 | 20.53 | 14,045 |
Dec 11, 2024 | 20.77 | 20.81 | 20.77 | 20.80 | 20.43 | 65,109 |
Dec 10, 2024 | 20.76 | 20.83 | 20.60 | 20.77 | 20.40 | 303,827 |
Dec 9, 2024 | 20.89 | 20.89 | 20.62 | 20.76 | 20.39 | 119,001 |
Dec 6, 2024 | 20.75 | 20.93 | 20.75 | 20.76 | 20.39 | 6,732 |
Dec 5, 2024 | 20.61 | 20.76 | 20.60 | 20.66 | 20.29 | 39,715 |
Dec 4, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.24 | 200 |
Dec 3, 2024 | 20.60 | 20.75 | 20.50 | 20.59 | 20.22 | 17,269 |
Dec 2, 2024 | 20.89 | 20.89 | 20.62 | 20.66 | 20.29 | 10,730 |
Nov 29, 2024 | 20.88 | 20.94 | 20.75 | 20.94 | 20.57 | 6,700 |
Nov 28, 2024 | 20.93 | 21.08 | 20.60 | 20.88 | 20.51 | 31,013 |
Nov 27, 2024 | 20.86 | 20.95 | 20.81 | 20.93 | 20.56 | 6,991 |
Nov 26, 2024 | 20.50 | 20.99 | 20.50 | 20.82 | 20.45 | 5,541 |
Nov 25, 2024 | 20.44 | 20.68 | 20.44 | 20.68 | 20.31 | 18,093 |
Nov 22, 2024 | 20.30 | 20.50 | 20.28 | 20.34 | 19.98 | 11,429 |
Nov 21, 2024 | 20.50 | 20.53 | 20.24 | 20.24 | 19.88 | 16,983 |
Nov 20, 2024 | 20.50 | 20.50 | 20.39 | 20.46 | 20.10 | 8,639 |
Nov 19, 2024 | 20.47 | 20.47 | 20.20 | 20.25 | 19.89 | 7,768 |
Nov 18, 2024 | 20.48 | 20.48 | 20.18 | 20.31 | 19.95 | 9,247 |
Nov 15, 2024 | 20.20 | 20.25 | 20.09 | 20.18 | 19.82 | 14,593 |
Nov 14, 2024 | 20.15 | 20.20 | 20.08 | 20.08 | 19.72 | 9,070 |
Nov 13, 2024 | 20.10 | 20.15 | 20.04 | 20.15 | 19.79 | 7,862 |
Nov 12, 2024 | 20.15 | 20.15 | 20.04 | 20.04 | 19.68 | 2,200 |
Nov 11, 2024 | 20.08 | 20.15 | 20.02 | 20.15 | 19.79 | 8,600 |
Nov 8, 2024 | 19.95 | 20.15 | 19.92 | 20.14 | 19.78 | 5,891 |
Nov 7, 2024 | 20.14 | 20.15 | 19.77 | 19.90 | 19.55 | 18,475 |
Nov 6, 2024 | 20.04 | 20.06 | 19.73 | 20.03 | 19.67 | 9,205 |
Nov 5, 2024 | 20.04 | 20.15 | 20.04 | 20.04 | 19.68 | 7,470 |
Nov 4, 2024 | 20.33 | 20.33 | 20.05 | 20.06 | 19.70 | 11,611 |
Nov 1, 2024 | 20.45 | 20.45 | 20.07 | 20.15 | 19.79 | 15,259 |
Oct 31, 2024 | 20.43 | 20.43 | 20.27 | 20.28 | 19.92 | 58,261 |
Oct 30, 2024 | 20.45 | 20.49 | 20.20 | 20.44 | 20.08 | 15,016 |
Oct 29, 2024 | 20.30 | 20.48 | 20.06 | 20.06 | 19.70 | 16,119 |
Oct 28, 2024 | 20.60 | 20.74 | 20.34 | 20.34 | 19.98 | 17,881 |
Oct 25, 2024 | 20.40 | 20.75 | 20.40 | 20.51 | 20.15 | 12,214 |
Oct 24, 2024 | 20.64 | 20.64 | 20.50 | 20.50 | 20.14 | 10,400 |
Oct 23, 2024 | 20.80 | 20.80 | 20.63 | 20.79 | 20.42 | 12,389 |
Oct 22, 2024 | 20.76 | 20.89 | 20.70 | 20.75 | 20.38 | 5,717 |
Oct 21, 2024 | 21.00 | 21.00 | 20.64 | 20.64 | 20.27 | 17,012 |
Oct 18, 2024 | 20.73 | 21.11 | 20.73 | 21.11 | 20.74 | 17,262 |
Oct 17, 2024 | 20.90 | 20.95 | 20.80 | 20.80 | 20.43 | 10,801 |
Oct 16, 2024 | 20.75 | 20.84 | 20.75 | 20.82 | 20.45 | 11,370 |
Oct 15, 2024 | 20.90 | 20.90 | 20.75 | 20.75 | 20.38 | 5,950 |
Oct 11, 2024 | 20.90 | 20.90 | 20.70 | 20.78 | 20.41 | 12,177 |
Oct 10, 2024 | 20.90 | 20.91 | 20.72 | 20.76 | 20.39 | 11,650 |
Oct 9, 2024 | 20.53 | 20.71 | 20.43 | 20.71 | 20.34 | 15,968 |
Oct 8, 2024 | 20.74 | 20.74 | 20.49 | 20.56 | 20.19 | 40,675 |
Oct 7, 2024 | 20.80 | 20.80 | 20.65 | 20.65 | 20.28 | 8,311 |
Oct 4, 2024 | 20.85 | 20.85 | 20.75 | 20.79 | 20.42 | 61,136 |
Oct 3, 2024 | 20.99 | 20.99 | 20.79 | 20.79 | 20.42 | 12,900 |
Oct 2, 2024 | 0.37 Dividend | |||||
Oct 2, 2024 | 20.84 | 20.85 | 20.68 | 20.85 | 20.48 | 87,075 |
Oct 1, 2024 | 21.35 | 21.35 | 21.05 | 21.13 | 20.39 | 18,596 |
Sep 30, 2024 | 21.10 | 21.34 | 21.04 | 21.30 | 20.55 | 18,026 |
Sep 27, 2024 | 21.10 | 21.14 | 21.00 | 21.14 | 20.40 | 7,915 |
Sep 26, 2024 | 21.15 | 21.15 | 20.94 | 21.00 | 20.26 | 19,500 |
Sep 25, 2024 | 21.15 | 21.25 | 21.15 | 21.15 | 20.41 | 17,500 |
Sep 24, 2024 | 21.19 | 21.31 | 21.15 | 21.25 | 20.50 | 27,802 |
Sep 23, 2024 | 21.26 | 21.34 | 21.20 | 21.20 | 20.46 | 10,023 |
Sep 20, 2024 | 21.35 | 21.35 | 21.26 | 21.29 | 20.54 | 6,651 |
Sep 19, 2024 | 21.15 | 21.30 | 21.12 | 21.30 | 20.55 | 5,375 |
Sep 18, 2024 | 21.16 | 21.20 | 21.12 | 21.15 | 20.41 | 8,995 |
Sep 17, 2024 | 21.35 | 21.35 | 21.03 | 21.15 | 20.41 | 18,783 |
Sep 16, 2024 | 21.34 | 21.39 | 21.22 | 21.32 | 20.57 | 41,764 |
Sep 13, 2024 | 21.30 | 21.37 | 21.20 | 21.30 | 20.55 | 7,438 |
Sep 12, 2024 | 21.15 | 21.30 | 21.10 | 21.25 | 20.50 | 4,000 |
Sep 11, 2024 | 21.21 | 21.35 | 21.09 | 21.15 | 20.41 | 14,352 |
Sep 10, 2024 | 21.30 | 21.45 | 21.20 | 21.20 | 20.46 | 22,187 |
Sep 9, 2024 | 21.25 | 21.28 | 21.23 | 21.24 | 20.49 | 17,418 |
Sep 6, 2024 | 21.24 | 21.34 | 21.20 | 21.29 | 20.54 | 60,853 |
Sep 5, 2024 | 21.17 | 21.31 | 21.15 | 21.24 | 20.49 | 93,600 |
Sep 4, 2024 | 20.92 | 21.18 | 20.92 | 21.18 | 20.44 | 23,066 |
Sep 3, 2024 | 21.00 | 21.01 | 20.90 | 20.92 | 20.19 | 53,451 |
Aug 30, 2024 | 20.90 | 21.01 | 20.80 | 21.01 | 20.27 | 5,489 |
Aug 29, 2024 | 21.20 | 21.20 | 20.77 | 20.77 | 20.04 | 18,063 |
Aug 28, 2024 | 21.01 | 21.23 | 20.90 | 21.05 | 20.31 | 19,083 |
Aug 27, 2024 | 21.28 | 21.28 | 21.01 | 21.01 | 20.27 | 12,120 |
Aug 26, 2024 | 21.03 | 21.17 | 20.74 | 21.17 | 20.43 | 19,623 |
Aug 23, 2024 | 20.90 | 21.22 | 20.90 | 21.22 | 20.47 | 39,569 |
Aug 22, 2024 | 20.81 | 20.89 | 20.79 | 20.89 | 20.16 | 93,090 |
Aug 21, 2024 | 20.70 | 20.75 | 20.69 | 20.75 | 20.02 | 10,550 |
Aug 20, 2024 | 20.57 | 20.67 | 20.57 | 20.65 | 19.92 | 11,342 |
Aug 19, 2024 | 20.27 | 20.50 | 20.27 | 20.36 | 19.65 | 18,379 |
Aug 16, 2024 | 20.09 | 20.25 | 20.09 | 20.21 | 19.50 | 55,850 |
Aug 15, 2024 | 19.89 | 20.05 | 19.85 | 19.99 | 19.29 | 31,990 |
Aug 14, 2024 | 19.99 | 20.02 | 19.89 | 19.89 | 19.19 | 7,062 |
Aug 13, 2024 | 19.75 | 19.95 | 19.72 | 19.86 | 19.16 | 20,839 |
Aug 12, 2024 | 19.60 | 19.68 | 19.56 | 19.65 | 18.96 | 10,110 |
Aug 9, 2024 | 19.66 | 19.66 | 19.51 | 19.55 | 18.86 | 12,700 |
Aug 8, 2024 | 19.24 | 19.60 | 19.17 | 19.60 | 18.91 | 136,356 |
Aug 7, 2024 | 19.45 | 19.50 | 19.22 | 19.27 | 18.59 | 118,503 |
Aug 6, 2024 | 19.50 | 19.70 | 19.33 | 19.54 | 18.85 | 45,774 |
Aug 2, 2024 | 19.90 | 19.94 | 19.50 | 19.50 | 18.82 | 8,805 |
Aug 1, 2024 | 19.87 | 20.00 | 19.69 | 20.00 | 19.30 | 13,620 |
Jul 31, 2024 | 19.90 | 19.97 | 19.56 | 19.89 | 19.19 | 49,080 |
Jul 30, 2024 | 19.46 | 19.71 | 19.45 | 19.45 | 18.77 | 21,978 |
Jul 29, 2024 | 19.93 | 20.01 | 19.40 | 19.40 | 18.72 | 22,602 |
Jul 26, 2024 | 19.69 | 19.93 | 19.69 | 19.72 | 19.03 | 19,493 |
Jul 25, 2024 | 20.01 | 20.01 | 19.68 | 19.68 | 18.99 | 23,494 |
Jul 24, 2024 | 20.00 | 20.05 | 19.90 | 20.05 | 19.35 | 9,200 |
Jul 23, 2024 | 19.85 | 20.04 | 19.85 | 19.91 | 19.21 | 21,320 |
Jul 22, 2024 | 19.65 | 19.75 | 19.64 | 19.75 | 19.06 | 20,285 |
Jul 19, 2024 | 19.73 | 19.73 | 19.56 | 19.56 | 18.87 | 21,182 |
Jul 18, 2024 | 19.72 | 19.74 | 19.50 | 19.60 | 18.91 | 10,000 |
Jul 17, 2024 | 19.64 | 19.75 | 19.31 | 19.75 | 19.06 | 69,834 |
Jul 16, 2024 | 19.50 | 19.75 | 19.28 | 19.75 | 19.06 | 48,075 |
Jul 15, 2024 | 19.34 | 19.69 | 19.33 | 19.56 | 18.87 | 5,103 |
Jul 12, 2024 | 19.56 | 19.56 | 19.43 | 19.43 | 18.75 | 4,924 |
Jul 11, 2024 | 19.70 | 19.70 | 19.45 | 19.45 | 18.77 | 1,900 |
Jul 10, 2024 | 19.68 | 19.75 | 19.64 | 19.74 | 19.05 | 5,200 |
Jul 9, 2024 | 19.64 | 19.75 | 19.64 | 19.73 | 19.04 | 5,039 |
Jul 8, 2024 | 19.64 | 19.71 | 19.52 | 19.57 | 18.88 | 5,079 |
Jul 5, 2024 | 19.53 | 19.63 | 19.50 | 19.63 | 18.94 | 12,013 |
Jul 4, 2024 | 19.26 | 19.55 | 19.25 | 19.40 | 18.72 | 9,551 |
Jul 3, 2024 | 19.22 | 19.31 | 19.16 | 19.23 | 18.55 | 11,039 |
Jul 2, 2024 | 0.37 Dividend | |||||
Jul 2, 2024 | 19.33 | 19.33 | 19.12 | 19.22 | 18.55 | 9,072 |
Jun 28, 2024 | 19.25 | 19.45 | 19.15 | 19.45 | 18.41 | 29,131 |
Jun 27, 2024 | 19.00 | 19.25 | 18.99 | 19.11 | 18.08 | 18,913 |
Jun 26, 2024 | 18.82 | 19.00 | 18.82 | 18.92 | 17.90 | 10,344 |
Jun 25, 2024 | 19.02 | 19.04 | 18.89 | 18.89 | 17.88 | 19,574 |
Jun 24, 2024 | 18.80 | 19.00 | 18.79 | 19.00 | 17.98 | 5,703 |
Jun 21, 2024 | 18.68 | 18.90 | 18.53 | 18.90 | 17.89 | 43,991 |
Jun 20, 2024 | 18.50 | 18.69 | 18.40 | 18.69 | 17.69 | 57,263 |
Jun 19, 2024 | 18.39 | 18.53 | 18.30 | 18.40 | 17.41 | 36,922 |
Jun 18, 2024 | 18.49 | 18.52 | 18.39 | 18.40 | 17.41 | 22,279 |
Jun 17, 2024 | 18.72 | 18.72 | 18.29 | 18.30 | 17.32 | 31,281 |
Jun 14, 2024 | 18.68 | 18.80 | 18.65 | 18.71 | 17.71 | 19,600 |
Jun 13, 2024 | 18.91 | 18.91 | 18.70 | 18.80 | 17.79 | 21,806 |
Jun 12, 2024 | 19.05 | 19.05 | 18.82 | 18.84 | 17.83 | 53,591 |
Jun 11, 2024 | 19.15 | 19.16 | 19.01 | 19.06 | 18.04 | 6,248 |
Jun 10, 2024 | 18.99 | 19.14 | 18.99 | 19.14 | 18.11 | 11,870 |
Jun 7, 2024 | 19.01 | 19.01 | 18.91 | 18.99 | 17.97 | 23,833 |
Jun 6, 2024 | 19.11 | 19.24 | 18.90 | 19.15 | 18.12 | 16,963 |
Jun 5, 2024 | 19.20 | 19.26 | 19.16 | 19.21 | 18.18 | 20,550 |
Jun 4, 2024 | 19.08 | 19.29 | 18.95 | 19.29 | 18.25 | 31,649 |
Jun 3, 2024 | 19.20 | 19.25 | 18.99 | 18.99 | 17.97 | 15,124 |
May 31, 2024 | 19.05 | 19.20 | 19.05 | 19.20 | 18.17 | 19,753 |
May 30, 2024 | 19.00 | 19.10 | 18.82 | 19.09 | 18.07 | 28,491 |
May 29, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.07 | 19,720 |
May 28, 2024 | 18.97 | 19.01 | 18.92 | 18.97 | 17.95 | 83,210 |
May 27, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 17.98 | 28,212 |
May 24, 2024 | 18.85 | 18.96 | 18.82 | 18.85 | 17.84 | 6,410 |
May 23, 2024 | 18.85 | 18.90 | 18.67 | 18.82 | 17.81 | 22,340 |
May 22, 2024 | 18.86 | 18.86 | 18.74 | 18.75 | 17.74 | 16,062 |
May 21, 2024 | 18.85 | 18.89 | 18.79 | 18.88 | 17.87 | 14,870 |
May 17, 2024 | 18.80 | 18.83 | 18.70 | 18.70 | 17.70 | 28,200 |
May 16, 2024 | 18.90 | 18.92 | 18.81 | 18.88 | 17.87 | 10,079 |
May 15, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 17.70 | 23,383 |
May 14, 2024 | 18.60 | 18.69 | 18.60 | 18.69 | 17.69 | 4,511 |
May 13, 2024 | 18.50 | 18.65 | 18.45 | 18.54 | 17.54 | 13,700 |
May 10, 2024 | 18.75 | 18.80 | 18.45 | 18.50 | 17.51 | 46,489 |
May 9, 2024 | 18.95 | 18.95 | 18.60 | 18.65 | 17.65 | 19,527 |
May 8, 2024 | 18.91 | 18.91 | 18.53 | 18.72 | 17.72 | 35,906 |
May 7, 2024 | 19.05 | 19.14 | 18.86 | 18.86 | 17.85 | 21,725 |
May 6, 2024 | 18.88 | 19.05 | 18.88 | 19.02 | 18.00 | 21,326 |
May 3, 2024 | 18.94 | 18.99 | 18.85 | 18.86 | 17.85 | 179,585 |
May 2, 2024 | 18.80 | 18.80 | 18.69 | 18.74 | 17.73 | 13,141 |
May 1, 2024 | 18.68 | 18.92 | 18.55 | 18.91 | 17.90 | 36,609 |
Apr 30, 2024 | 18.73 | 18.74 | 18.66 | 18.71 | 17.71 | 41,719 |
Apr 29, 2024 | 18.75 | 18.76 | 18.66 | 18.73 | 17.72 | 66,845 |
Apr 26, 2024 | 18.77 | 18.77 | 18.66 | 18.73 | 17.72 | 149,637 |
Apr 25, 2024 | 18.66 | 18.77 | 18.56 | 18.71 | 17.71 | 55,211 |
Apr 24, 2024 | 18.69 | 18.86 | 18.61 | 18.61 | 17.61 | 107,806 |
Apr 23, 2024 | 18.82 | 18.82 | 18.65 | 18.70 | 17.70 | 11,720 |
Apr 22, 2024 | 18.81 | 18.96 | 18.78 | 18.80 | 17.79 | 23,784 |
Apr 19, 2024 | 18.79 | 18.84 | 18.72 | 18.72 | 17.72 | 57,120 |
Apr 18, 2024 | 18.72 | 18.88 | 18.72 | 18.87 | 17.86 | 117,461 |
Apr 17, 2024 | 18.71 | 18.85 | 18.70 | 18.85 | 17.84 | 15,873 |
Apr 16, 2024 | 18.96 | 18.96 | 18.59 | 18.75 | 17.74 | 12,198 |
Apr 15, 2024 | 18.83 | 18.99 | 18.53 | 18.63 | 17.63 | 39,145 |
Apr 12, 2024 | 19.21 | 19.21 | 18.81 | 18.82 | 17.81 | 13,273 |
Apr 11, 2024 | 19.22 | 19.27 | 19.07 | 19.18 | 18.15 | 47,768 |
Apr 10, 2024 | 19.33 | 19.33 | 19.00 | 19.22 | 18.19 | 24,874 |
Apr 9, 2024 | 19.33 | 19.33 | 18.85 | 19.00 | 17.98 | 23,315 |
Apr 8, 2024 | 18.98 | 19.20 | 18.98 | 19.15 | 18.12 | 59,131 |
Apr 5, 2024 | 18.95 | 19.05 | 18.95 | 18.98 | 17.96 | 15,995 |
Apr 4, 2024 | 18.72 | 19.00 | 18.71 | 19.00 | 17.98 | 65,833 |
Apr 3, 2024 | 18.85 | 18.93 | 18.83 | 18.85 | 17.84 | 14,895 |
Apr 2, 2024 | 18.77 | 18.95 | 18.77 | 18.88 | 17.87 | 65,140 |
Apr 1, 2024 | 0.24 Dividend | |||||
Apr 1, 2024 | 18.76 | 18.84 | 18.65 | 18.77 | 17.76 | 24,724 |
Mar 28, 2024 | 18.84 | 18.85 | 18.72 | 18.84 | 17.60 | 40,500 |
Mar 27, 2024 | 18.77 | 18.84 | 18.62 | 18.84 | 17.60 | 5,403 |
Mar 26, 2024 | 18.85 | 18.86 | 18.65 | 18.68 | 17.45 | 18,507 |
Mar 25, 2024 | 18.58 | 18.84 | 18.58 | 18.78 | 17.54 | 13,334 |
Mar 22, 2024 | 18.80 | 18.88 | 18.69 | 18.69 | 17.46 | 99,433 |
Mar 21, 2024 | 18.95 | 18.97 | 18.76 | 18.83 | 17.59 | 310,368 |
Mar 20, 2024 | 18.76 | 18.76 | 18.55 | 18.74 | 17.50 | 12,828 |
Mar 19, 2024 | 18.85 | 18.85 | 18.65 | 18.70 | 17.47 | 37,999 |
Mar 18, 2024 | 18.78 | 18.78 | 18.60 | 18.71 | 17.48 | 8,776 |
Mar 15, 2024 | 18.57 | 18.65 | 18.55 | 18.65 | 17.42 | 10,991 |
Mar 14, 2024 | 18.60 | 18.60 | 18.51 | 18.57 | 17.35 | 18,972 |
Mar 13, 2024 | 18.65 | 18.73 | 18.60 | 18.60 | 17.37 | 96,803 |
Mar 12, 2024 | 18.55 | 18.67 | 18.47 | 18.62 | 17.39 | 14,214 |
Mar 11, 2024 | 18.50 | 18.55 | 18.46 | 18.49 | 17.27 | 36,026 |
Mar 8, 2024 | 18.22 | 18.54 | 18.20 | 18.50 | 17.28 | 29,884 |
Mar 7, 2024 | 18.32 | 18.32 | 18.00 | 18.22 | 17.02 | 14,411 |
Mar 6, 2024 | 18.20 | 18.25 | 18.06 | 18.20 | 17.00 | 11,429 |
Mar 5, 2024 | 18.25 | 18.30 | 18.06 | 18.13 | 16.93 | 10,596 |
Mar 4, 2024 | 18.00 | 18.19 | 18.00 | 18.19 | 16.99 | 6,102 |
Mar 1, 2024 | 17.85 | 18.00 | 17.72 | 17.89 | 16.71 | 31,765 |
Feb 29, 2024 | 18.01 | 18.01 | 17.83 | 17.91 | 16.73 | 7,582 |
Feb 28, 2024 | 17.92 | 18.04 | 17.92 | 17.93 | 16.75 | 14,702 |
Feb 27, 2024 | 18.33 | 18.33 | 18.01 | 18.02 | 16.83 | 13,493 |
Feb 26, 2024 | 18.10 | 18.12 | 18.06 | 18.06 | 16.87 | 4,300 |
Feb 23, 2024 | 18.10 | 18.15 | 18.07 | 18.07 | 16.88 | 22,285 |
Feb 22, 2024 | 18.06 | 18.14 | 18.06 | 18.10 | 16.91 | 35,500 |
Feb 21, 2024 | 18.14 | 18.15 | 18.05 | 18.05 | 16.86 | 21,326 |
Related Tickers
ALA-PB.TO AltaGas Ltd.
22.97
0.00%
ENB-PB.TO Enbridge Inc
19.07
+0.05%
ENB-PT.TO Enbridge Inc
21.23
-0.33%
ENB-PY.TO Enbridge Inc.
18.97
0.00%
TPZ.TO Topaz Energy Corp.
25.64
-0.27%
BPT BP Prudhoe Bay Royalty Trust
0.6098
-3.73%
SBR Sabine Royalty Trust
69.12
-0.90%
PPL.TO Pembina Pipeline Corporation
51.47
-0.27%
GEI.TO Gibson Energy Inc.
21.27
+0.61%
VG Venture Global, Inc.
15.37
-7.07%