At close: December 24 at 10:51:31 AM 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | 300 |
| Dec 23, 2024 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 400 |
| Dec 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Dec 19, 2024 | 5.74 | 5.75 | 5.66 | 5.66 | 5.66 | 2,300 |
| Dec 18, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Dec 17, 2024 | 5.70 | 5.74 | 5.55 | 5.74 | 5.74 | 600 |
| Dec 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 200 |
| Dec 13, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
| Dec 12, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 100 |
| Dec 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Dec 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
| Dec 9, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Dec 6, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Dec 5, 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 200 |
| Dec 4, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 900 |
| Dec 3, 2024 | 5.95 | 5.95 | 5.65 | 5.65 | 5.65 | 700 |
| Dec 2, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 200 |
| Nov 29, 2024 | 5.68 | 5.69 | 5.55 | 5.55 | 5.55 | 2,000 |
| Nov 28, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Nov 27, 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | 2,300 |
| Nov 26, 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 700 |
| Nov 25, 2024 | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | 1,200 |
| Nov 22, 2024 | 5.81 | 5.81 | 5.63 | 5.63 | 5.63 | 600 |
| Nov 21, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 300 |
| Nov 20, 2024 | 5.63 | 5.70 | 5.62 | 5.70 | 5.70 | 27,500 |
| Nov 19, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 100 |
| Nov 18, 2024 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 1,200 |
| Nov 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 100 |
| Nov 14, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
| Nov 13, 2024 | 5.60 | 5.79 | 5.53 | 5.65 | 5.65 | 1,600 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.42 | 5.51 | 5.51 | 400 |
| Nov 11, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 100 |
| Nov 8, 2024 | 5.87 | 5.87 | 5.55 | 5.61 | 5.61 | 1,800 |
| Nov 7, 2024 | 5.54 | 5.55 | 5.48 | 5.48 | 5.48 | 10,900 |
| Nov 6, 2024 | 5.35 | 5.49 | 5.31 | 5.49 | 5.49 | 13,400 |
| Nov 5, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 800 |
| Nov 4, 2024 | 5.37 | 5.39 | 5.28 | 5.30 | 5.30 | 3,600 |
| Nov 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 31, 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 2,700 |
| Oct 30, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 500 |
| Oct 29, 2024 | 5.22 | 5.37 | 5.22 | 5.37 | 5.37 | 2,400 |
| Oct 28, 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 700 |
| Oct 25, 2024 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 300 |
| Oct 24, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Oct 23, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| Oct 22, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
| Oct 21, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Oct 18, 2024 | 5.45 | 5.45 | 5.37 | 5.37 | 5.37 | 12,700 |
| Oct 17, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 6,300 |
| Oct 16, 2024 | 5.14 | 5.39 | 5.14 | 5.38 | 5.38 | 62,900 |
| Oct 15, 2024 | 5.22 | 5.23 | 5.07 | 5.07 | 5.07 | 57,100 |
| Oct 11, 2024 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 61,500 |
| Oct 10, 2024 | 5.30 | 5.35 | 5.23 | 5.23 | 5.23 | 40,200 |
| Oct 9, 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | 12,600 |
| Oct 8, 2024 | 5.49 | 5.49 | 5.35 | 5.43 | 5.43 | 9,200 |
| Oct 7, 2024 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 1,000 |
| Oct 4, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 100 |
| Oct 3, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 500 |
| Oct 2, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 900 |
| Oct 1, 2024 | 5.47 | 5.47 | 5.25 | 5.25 | 5.25 | 400 |
| Sep 30, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 200 |
| Sep 27, 2024 | 5.27 | 5.30 | 5.24 | 5.24 | 5.24 | 1,600 |
| Sep 26, 2024 | 5.20 | 5.21 | 5.13 | 5.13 | 5.13 | 700 |
| Sep 25, 2024 | 5.20 | 5.21 | 5.01 | 5.10 | 5.10 | 18,000 |
| Sep 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | 300 |
| Sep 20, 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 900 |
| Sep 19, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,400 |
| Sep 18, 2024 | 5.39 | 5.39 | 5.09 | 5.13 | 5.13 | 4,600 |
| Sep 17, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 200 |
| Sep 16, 2024 | 5.24 | 5.57 | 5.24 | 5.34 | 5.34 | 900 |
| Sep 13, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.24 | 3,600 |
| Sep 12, 2024 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 300 |
| Sep 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4,600 |
| Sep 10, 2024 | 5.17 | 5.26 | 5.08 | 5.08 | 5.08 | 5,500 |
| Sep 9, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 100 |
| Sep 6, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 300 |
| Sep 5, 2024 | 5.23 | 5.26 | 5.20 | 5.20 | 5.20 | 900 |
| Sep 4, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 100 |
| Sep 3, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Aug 30, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 15,900 |
| Aug 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5,000 |
| Aug 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| Aug 27, 2024 | 5.24 | 5.24 | 5.07 | 5.07 | 5.07 | 5,400 |
| Aug 26, 2024 | 5.10 | 5.14 | 5.00 | 5.05 | 5.05 | 42,700 |
| Aug 23, 2024 | 5.07 | 5.24 | 5.07 | 5.24 | 5.24 | 200 |
| Aug 22, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Aug 21, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2,500 |
| Aug 20, 2024 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | 3,000 |
| Aug 19, 2024 | 5.28 | 5.28 | 5.08 | 5.08 | 5.08 | 1,700 |
| Aug 16, 2024 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | 300 |
| Aug 15, 2024 | 5.27 | 5.41 | 5.27 | 5.30 | 5.30 | 2,000 |
| Aug 14, 2024 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 1,100 |
| Aug 13, 2024 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | 3,600 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 100 |
| Aug 9, 2024 | 5.01 | 5.22 | 5.01 | 5.22 | 5.22 | 3,300 |
| Aug 8, 2024 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | 2,100 |
| Aug 7, 2024 | 5.08 | 5.42 | 5.08 | 5.20 | 5.20 | 700 |
| Aug 6, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Aug 2, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
| Aug 1, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jul 31, 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 2,500 |
| Jul 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jul 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
| Jul 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 200 |
| Jul 25, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jul 24, 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 500 |
| Jul 23, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,500 |
| Jul 22, 2024 | 5.69 | 5.69 | 5.33 | 5.33 | 5.33 | 2,100 |
| Jul 19, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 200 |
| Jul 18, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
| Jul 17, 2024 | 5.59 | 5.64 | 5.59 | 5.60 | 5.60 | 1,600 |
| Jul 16, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 800 |
| Jul 15, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jul 12, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jul 11, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 200 |
| Jul 10, 2024 | 5.42 | 5.42 | 5.22 | 5.22 | 5.22 | 400 |
| Jul 9, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,000 |
| Jul 8, 2024 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | 900 |
| Jul 5, 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 700 |
| Jul 4, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 3, 2024 | 5.62 | 5.68 | 5.55 | 5.55 | 5.55 | 5,600 |
| Jul 2, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jun 28, 2024 | 5.61 | 5.64 | 5.01 | 5.64 | 5.64 | 800 |
| Jun 27, 2024 | 5.41 | 5.61 | 5.41 | 5.61 | 5.61 | 300 |
| Jun 26, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 200 |
| Jun 25, 2024 | 5.32 | 5.33 | 5.16 | 5.33 | 5.33 | 3,100 |
| Jun 24, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jun 21, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jun 20, 2024 | 5.31 | 5.33 | 5.24 | 5.24 | 5.24 | 1,100 |
| Jun 19, 2024 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 400 |
| Jun 18, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.32 | 1,000 |
| Jun 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 700 |
| Jun 13, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jun 12, 2024 | 5.63 | 5.66 | 5.52 | 5.52 | 5.52 | 1,900 |
| Jun 11, 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 400 |
| Jun 10, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 400 |
| Jun 7, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jun 6, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jun 5, 2024 | 5.72 | 5.72 | 5.53 | 5.61 | 5.61 | 2,000 |
| Jun 4, 2024 | 5.71 | 5.89 | 5.71 | 5.89 | 5.89 | 300 |
| Jun 3, 2024 | 6.50 | 6.50 | 5.62 | 5.71 | 5.71 | 1,800 |
| May 31, 2024 | 5.64 | 5.64 | 5.39 | 5.57 | 5.57 | 1,700 |
| May 30, 2024 | 5.57 | 5.57 | 5.52 | 5.55 | 5.55 | 1,600 |
| May 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
| May 28, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2,800 |
| May 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 300 |
| May 23, 2024 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 300 |
| May 22, 2024 | 5.59 | 5.59 | 5.50 | 5.50 | 5.50 | 400 |
| May 21, 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 2,200 |
| May 17, 2024 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 500 |
| May 16, 2024 | 5.49 | 5.49 | 5.16 | 5.49 | 5.49 | 1,900 |
| May 15, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 200 |
| May 14, 2024 | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | 1,000 |
| May 13, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6,100 |
| May 10, 2024 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 500 |
| May 9, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,700 |
| May 8, 2024 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | 800 |
| May 7, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 400 |
| May 6, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3,100 |
| May 3, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,100 |
| May 2, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 300 |
| May 1, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Apr 30, 2024 | 5.49 | 5.49 | 5.16 | 5.16 | 5.16 | 3,300 |
| Apr 29, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 900 |
| Apr 25, 2024 | 5.43 | 5.43 | 5.32 | 5.37 | 5.37 | 2,700 |
| Apr 24, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 400 |
| Apr 23, 2024 | 5.60 | 5.60 | 5.31 | 5.31 | 5.31 | 900 |
| Apr 22, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.41 | 300 |
| Apr 19, 2024 | 5.40 | 5.41 | 5.23 | 5.23 | 5.23 | 600 |
| Apr 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| Apr 17, 2024 | 5.27 | 5.34 | 5.23 | 5.34 | 5.34 | 1,300 |
| Apr 16, 2024 | 5.30 | 5.41 | 5.17 | 5.41 | 5.41 | 2,700 |
| Apr 15, 2024 | 5.71 | 5.71 | 5.31 | 5.31 | 5.31 | 1,900 |
| Apr 12, 2024 | 5.90 | 5.90 | 5.73 | 5.73 | 5.73 | 900 |
| Apr 11, 2024 | 5.61 | 5.61 | 5.32 | 5.32 | 5.32 | 700 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| Apr 9, 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 1,900 |
| Apr 8, 2024 | 5.95 | 5.95 | 5.25 | 5.25 | 5.25 | 9,100 |
| Apr 5, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 4, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 2,300 |
| Apr 3, 2024 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 3,200 |
| Apr 2, 2024 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | 3,100 |
| Apr 1, 2024 | 5.36 | 5.36 | 5.17 | 5.32 | 5.32 | 17,400 |
| Mar 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,100 |
| Mar 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
| Mar 26, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 6,600 |
| Mar 25, 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 7,200 |
| Mar 22, 2024 | 5.35 | 5.45 | 5.35 | 5.36 | 5.36 | 4,000 |
| Mar 21, 2024 | 5.24 | 5.31 | 5.24 | 5.29 | 5.29 | 3,700 |
| Mar 20, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 400 |
| Mar 19, 2024 | 5.06 | 5.40 | 5.05 | 5.05 | 5.05 | 12,100 |
| Mar 18, 2024 | 5.09 | 5.09 | 4.72 | 4.72 | 4.72 | 3,500 |
| Mar 15, 2024 | 5.33 | 5.34 | 5.17 | 5.17 | 5.17 | 5,000 |
| Mar 14, 2024 | 5.35 | 5.37 | 5.30 | 5.30 | 5.30 | 12,000 |
| Mar 13, 2024 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | 4,400 |
| Mar 12, 2024 | 5.00 | 5.29 | 5.00 | 5.17 | 5.17 | 4,600 |
| Mar 11, 2024 | 5.22 | 5.22 | 4.72 | 4.72 | 4.72 | 10,000 |
| Mar 8, 2024 | 5.31 | 5.40 | 5.20 | 5.20 | 5.20 | 17,800 |
| Mar 7, 2024 | 6.16 | 6.16 | 5.30 | 5.30 | 5.30 | 17,200 |
| Mar 6, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 4,800 |
| Mar 5, 2024 | 5.40 | 5.41 | 5.27 | 5.27 | 5.27 | 5,100 |
| Mar 4, 2024 | 5.48 | 5.48 | 5.23 | 5.23 | 5.23 | 8,000 |
| Mar 1, 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | 3,500 |
| Feb 29, 2024 | 5.30 | 5.40 | 5.29 | 5.29 | 5.29 | 5,300 |
| Feb 28, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 4,300 |
| Feb 27, 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 6,200 |
| Feb 26, 2024 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | 4,500 |
| Feb 23, 2024 | 5.29 | 5.49 | 5.20 | 5.40 | 5.40 | 11,900 |
| Feb 22, 2024 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | 1,100 |
| Feb 21, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,900 |
| Feb 20, 2024 | 5.44 | 5.44 | 5.27 | 5.27 | 5.27 | 4,700 |
| Feb 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,000 |
| Feb 15, 2024 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 1,400 |
| Feb 14, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 600 |
| Feb 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 9, 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | 9,100 |
| Feb 8, 2024 | 5.21 | 5.62 | 5.21 | 5.45 | 5.45 | 4,100 |
| Feb 7, 2024 | 5.20 | 5.26 | 5.20 | 5.21 | 5.21 | 3,300 |
| Feb 6, 2024 | 5.23 | 5.23 | 5.18 | 5.20 | 5.20 | 4,300 |
| Feb 5, 2024 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 1,300 |
| Feb 2, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 1, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jan 31, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 200 |
| Jan 30, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jan 29, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1,000 |
| Jan 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Jan 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Jan 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
| Jan 23, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 800 |
| Jan 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 19, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,600 |
| Jan 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 100 |
| Jan 17, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Jan 16, 2024 | 0.12 Dividend | |||||
| Jan 16, 2024 | 4.94 | 5.24 | 4.94 | 5.06 | 5.06 | 1,000 |
| Jan 15, 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.00 | 3,000 |
| Jan 12, 2024 | 5.13 | 5.14 | 5.03 | 5.03 | 4.91 | 3,500 |
| Jan 11, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85 | 200 |
| Jan 10, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | 300 |
| Jan 9, 2024 | 4.99 | 4.99 | 4.95 | 4.95 | 4.83 | 1,900 |
| Jan 8, 2024 | 4.98 | 4.99 | 4.90 | 4.99 | 4.87 | 3,900 |
| Jan 5, 2024 | 4.97 | 4.97 | 4.87 | 4.89 | 4.78 | 2,500 |
| Jan 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 200 |
| Jan 3, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
| Jan 2, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
| Dec 29, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | 200 |
| Dec 28, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 600 |
| Dec 27, 2023 | 4.77 | 4.84 | 4.77 | 4.84 | 4.73 | 500 |
Related Tickers
SEC.TO Senvest Capital Inc.
350.00
0.00%
CGI.TO Canadian General Investments Ord
40.79
-0.37%
ENI-UN.TO Energy Income Fund
1.5200
0.00%
ESP-PA.TO Brompton Energy Split Corp.
10.80
0.00%
PDV.TO Prime Dividend Corp.
8.58
0.00%
CYB.TO Cymbria Corporation
72.45
+0.62%
DGS-PA.TO Dividend Growth Split Corp
10.60
-0.19%
RCG.TO RF Capital Group Inc.
7.32
-3.17%
TDF Templeton Dragon Fund, Inc.
8.77
+1.15%
ESP.TO Brompton Energy Split Corp.
5.74
+5.71%