At close: December 16 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 3.2800 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 185,454 |
| Dec 13, 2024 | 3.5000 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 182,500 |
| Dec 12, 2024 | 3.5900 | 3.5900 | 3.4450 | 3.4500 | 3.4500 | 155,000 |
| Dec 11, 2024 | 3.5600 | 3.6100 | 3.4200 | 3.5700 | 3.5700 | 139,700 |
| Dec 10, 2024 | 3.5200 | 3.6200 | 3.5000 | 3.5200 | 3.5200 | 155,800 |
| Dec 9, 2024 | 3.6500 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 253,900 |
| Dec 6, 2024 | 3.7100 | 3.7100 | 3.5300 | 3.6000 | 3.6000 | 254,200 |
| Dec 5, 2024 | 3.2600 | 3.7900 | 3.2150 | 3.6900 | 3.6900 | 634,200 |
| Dec 4, 2024 | 3.3300 | 3.3950 | 3.2300 | 3.2600 | 3.2600 | 387,600 |
| Dec 3, 2024 | 3.3500 | 3.3800 | 3.2450 | 3.3600 | 3.3600 | 340,000 |
| Dec 2, 2024 | 3.4900 | 3.4900 | 3.2950 | 3.3500 | 3.3500 | 441,300 |
| Nov 29, 2024 | 3.4800 | 3.6150 | 3.4300 | 3.4300 | 3.4300 | 227,000 |
| Nov 28, 2024 | 3.4300 | 3.4700 | 3.3900 | 3.4500 | 3.4500 | 110,500 |
| Nov 27, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | 162,600 |
| Nov 26, 2024 | 3.5500 | 3.5800 | 3.4700 | 3.5000 | 3.5000 | 124,800 |
| Nov 25, 2024 | 3.7100 | 3.7200 | 3.5000 | 3.5800 | 3.5800 | 202,400 |
| Nov 22, 2024 | 3.7700 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 224,000 |
| Nov 21, 2024 | 3.7000 | 3.7950 | 3.6400 | 3.7700 | 3.7700 | 232,500 |
| Nov 20, 2024 | 3.8600 | 3.9100 | 3.6650 | 3.7100 | 3.7100 | 199,500 |
| Nov 19, 2024 | 3.8400 | 3.9200 | 3.7300 | 3.8400 | 3.8400 | 309,000 |
| Nov 18, 2024 | 3.7000 | 3.9600 | 3.7000 | 3.7900 | 3.7900 | 492,200 |
| Nov 15, 2024 | 3.5200 | 3.7150 | 3.4500 | 3.6100 | 3.6100 | 207,200 |
| Nov 14, 2024 | 3.4700 | 3.5550 | 3.4400 | 3.5100 | 3.5100 | 277,500 |
| Nov 13, 2024 | 3.8200 | 3.8600 | 3.4700 | 3.4900 | 3.4900 | 328,400 |
| Nov 12, 2024 | 3.6800 | 3.7700 | 3.6150 | 3.7200 | 3.7200 | 256,000 |
| Nov 11, 2024 | 3.7900 | 3.8000 | 3.6100 | 3.7400 | 3.7400 | 180,200 |
| Nov 8, 2024 | 3.9000 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 161,600 |
| Nov 7, 2024 | 3.8100 | 3.9800 | 3.8000 | 3.8800 | 3.8800 | 299,200 |
| Nov 6, 2024 | 3.8900 | 3.9300 | 3.6500 | 3.8000 | 3.8000 | 338,700 |
| Nov 5, 2024 | 3.7300 | 3.8550 | 3.7150 | 3.7500 | 3.7500 | 139,500 |
| Nov 4, 2024 | 3.7600 | 3.7600 | 3.5500 | 3.7100 | 3.7100 | 268,900 |
| Nov 1, 2024 | 3.9100 | 4.0150 | 3.7550 | 3.7900 | 3.7900 | 240,300 |
| Oct 31, 2024 | 3.9900 | 4.0300 | 3.8200 | 3.8500 | 3.8500 | 117,300 |
| Oct 30, 2024 | 3.9400 | 4.1100 | 3.9400 | 4.0200 | 4.0200 | 101,600 |
| Oct 29, 2024 | 4.0600 | 4.0700 | 3.9250 | 4.0000 | 4.0000 | 195,200 |
| Oct 28, 2024 | 4.0000 | 4.1800 | 3.9700 | 4.0700 | 4.0700 | 365,600 |
| Oct 25, 2024 | 4.0500 | 4.2000 | 3.9500 | 4.0300 | 4.0300 | 502,400 |
| Oct 24, 2024 | 3.9900 | 4.0600 | 3.9250 | 4.0500 | 4.0500 | 345,700 |
| Oct 23, 2024 | 4.1100 | 4.1200 | 3.8900 | 3.8900 | 3.8900 | 317,000 |
| Oct 22, 2024 | 4.2000 | 4.2900 | 4.0150 | 4.1200 | 4.1200 | 331,800 |
| Oct 21, 2024 | 4.2200 | 4.3000 | 4.0900 | 4.2500 | 4.2500 | 688,600 |
| Oct 18, 2024 | 3.9000 | 4.1150 | 3.8500 | 4.1000 | 4.1000 | 339,600 |
| Oct 17, 2024 | 3.9700 | 4.0800 | 3.8900 | 3.9000 | 3.9000 | 306,700 |
| Oct 16, 2024 | 3.6700 | 4.0500 | 3.6300 | 3.9200 | 3.9200 | 796,300 |
| Oct 15, 2024 | 3.5600 | 3.6700 | 3.4900 | 3.6300 | 3.6300 | 221,500 |
| Oct 11, 2024 | 3.4400 | 3.5200 | 3.4300 | 3.5200 | 3.5200 | 121,400 |
| Oct 10, 2024 | 3.4200 | 3.5200 | 3.4000 | 3.4900 | 3.4900 | 198,000 |
| Oct 9, 2024 | 3.4900 | 3.5000 | 3.3600 | 3.4100 | 3.4100 | 123,900 |
| Oct 8, 2024 | 3.5200 | 3.5600 | 3.4400 | 3.5300 | 3.5300 | 206,400 |
| Oct 7, 2024 | 3.6500 | 3.8000 | 3.4600 | 3.5100 | 3.5100 | 257,800 |
| Oct 4, 2024 | 3.5000 | 3.5900 | 3.4500 | 3.5900 | 3.5900 | 165,000 |
| Oct 3, 2024 | 3.5000 | 3.6700 | 3.4700 | 3.4700 | 3.4700 | 223,100 |
| Oct 2, 2024 | 3.3700 | 3.5300 | 3.3600 | 3.5300 | 3.5300 | 243,200 |
| Oct 1, 2024 | 3.2700 | 3.4450 | 3.2700 | 3.3900 | 3.3900 | 136,900 |
| Sep 30, 2024 | 3.2900 | 3.3600 | 3.2250 | 3.2700 | 3.2700 | 163,600 |
| Sep 27, 2024 | 3.3400 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 184,500 |
| Sep 26, 2024 | 3.4800 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 343,900 |
| Sep 25, 2024 | 3.3600 | 3.4650 | 3.3200 | 3.4200 | 3.4200 | 323,700 |
| Sep 24, 2024 | 3.3600 | 3.4150 | 3.2700 | 3.4000 | 3.4000 | 207,600 |
| Sep 23, 2024 | 3.1800 | 3.3300 | 3.1600 | 3.2800 | 3.2800 | 391,800 |
| Sep 20, 2024 | 3.1900 | 3.2700 | 3.1100 | 3.1200 | 3.1200 | 322,800 |
| Sep 19, 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 146,400 |
| Sep 18, 2024 | 2.9800 | 3.0650 | 2.9350 | 2.9500 | 2.9500 | 234,900 |
| Sep 17, 2024 | 2.9500 | 3.0250 | 2.9500 | 2.9900 | 2.9900 | 265,900 |
| Sep 16, 2024 | 2.8900 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 153,000 |
| Sep 13, 2024 | 3.0300 | 3.0800 | 2.8700 | 2.9100 | 2.9100 | 207,700 |
| Sep 12, 2024 | 3.0300 | 3.1450 | 3.0100 | 3.0500 | 3.0500 | 145,300 |
| Sep 11, 2024 | 2.8000 | 3.0450 | 2.8000 | 2.9900 | 2.9900 | 298,300 |
| Sep 10, 2024 | 2.6900 | 2.8350 | 2.5700 | 2.8100 | 2.8100 | 195,300 |
| Sep 9, 2024 | 2.6300 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 125,900 |
| Sep 6, 2024 | 2.6200 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 151,000 |
| Sep 5, 2024 | 2.7500 | 2.7600 | 2.6000 | 2.6000 | 2.6000 | 115,200 |
| Sep 4, 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 148,300 |
| Sep 3, 2024 | 2.9500 | 2.9500 | 2.6950 | 2.7500 | 2.7500 | 222,000 |
| Aug 30, 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 199,300 |
| Aug 29, 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 88,300 |
| Aug 28, 2024 | 3.0000 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 145,100 |
| Aug 27, 2024 | 3.0000 | 3.0900 | 2.9500 | 3.0600 | 3.0600 | 108,400 |
| Aug 26, 2024 | 3.1600 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 170,900 |
| Aug 23, 2024 | 2.8800 | 3.2300 | 2.8800 | 3.1200 | 3.1200 | 384,400 |
| Aug 22, 2024 | 2.8400 | 2.8700 | 2.7450 | 2.7700 | 2.7700 | 142,500 |
| Aug 21, 2024 | 2.8900 | 2.9050 | 2.8400 | 2.8700 | 2.8700 | 82,100 |
| Aug 20, 2024 | 2.9200 | 2.9500 | 2.8750 | 2.9000 | 2.9000 | 98,300 |
| Aug 19, 2024 | 3.0100 | 3.0500 | 2.9200 | 2.9200 | 2.9200 | 191,000 |
| Aug 16, 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 136,100 |
| Aug 15, 2024 | 2.9200 | 3.0400 | 2.9200 | 3.0100 | 3.0100 | 137,200 |
| Aug 14, 2024 | 2.8600 | 2.9350 | 2.8600 | 2.9000 | 2.9000 | 63,800 |
| Aug 13, 2024 | 2.8700 | 2.8900 | 2.8600 | 2.8900 | 2.8900 | 152,100 |
| Aug 12, 2024 | 2.8800 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 195,200 |
| Aug 9, 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 262,300 |
| Aug 8, 2024 | 2.9900 | 3.0000 | 2.8850 | 2.9200 | 2.9200 | 249,300 |
| Aug 7, 2024 | 3.0500 | 3.1550 | 2.9600 | 2.9700 | 2.9700 | 358,900 |
| Aug 6, 2024 | 2.9500 | 3.0600 | 2.8700 | 3.0000 | 3.0000 | 501,400 |
| Aug 2, 2024 | 3.0200 | 3.0200 | 2.8800 | 3.0000 | 3.0000 | 300,200 |
| Aug 1, 2024 | 3.3400 | 3.3400 | 3.0150 | 3.0400 | 3.0400 | 259,100 |
| Jul 31, 2024 | 3.1400 | 3.3700 | 3.1100 | 3.3500 | 3.3500 | 205,300 |
| Jul 30, 2024 | 3.0800 | 3.0950 | 3.0050 | 3.0900 | 3.0900 | 161,900 |
| Jul 29, 2024 | 3.1600 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 84,600 |
| Jul 26, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 111,400 |
| Jul 25, 2024 | 3.1600 | 3.1650 | 3.0500 | 3.0900 | 3.0900 | 267,000 |
| Jul 24, 2024 | 3.2600 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 128,100 |
| Jul 23, 2024 | 3.2100 | 3.2700 | 3.1650 | 3.2600 | 3.2600 | 83,400 |
| Jul 22, 2024 | 3.2800 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 89,600 |
| Jul 19, 2024 | 3.2000 | 3.2750 | 3.1700 | 3.1700 | 3.1700 | 79,500 |
| Jul 18, 2024 | 3.4600 | 3.4600 | 3.1700 | 3.1900 | 3.1900 | 130,500 |
| Jul 17, 2024 | 3.5000 | 3.5300 | 3.3200 | 3.3300 | 3.3300 | 283,700 |
| Jul 16, 2024 | 3.6100 | 3.6400 | 3.5250 | 3.5400 | 3.5400 | 161,400 |
| Jul 15, 2024 | 3.5500 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 145,700 |
| Jul 12, 2024 | 3.5700 | 3.6400 | 3.5300 | 3.5800 | 3.5800 | 99,200 |
| Jul 11, 2024 | 3.4400 | 3.5900 | 3.4200 | 3.5700 | 3.5700 | 139,800 |
| Jul 10, 2024 | 3.0900 | 3.4400 | 3.0900 | 3.4000 | 3.4000 | 316,700 |
| Jul 9, 2024 | 3.1100 | 3.1200 | 3.0500 | 3.0800 | 3.0800 | 81,000 |
| Jul 8, 2024 | 3.0800 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 102,300 |
| Jul 5, 2024 | 3.1400 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 154,300 |
| Jul 4, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 20,400 |
| Jul 3, 2024 | 3.1200 | 3.2200 | 3.0800 | 3.1700 | 3.1700 | 84,700 |
| Jul 2, 2024 | 3.1100 | 3.1400 | 3.0500 | 3.0600 | 3.0600 | 69,400 |
| Jun 28, 2024 | 3.1700 | 3.2300 | 3.0700 | 3.1000 | 3.1000 | 129,800 |
| Jun 27, 2024 | 3.1100 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 184,000 |
| Jun 26, 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 92,200 |
| Jun 25, 2024 | 3.1200 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 116,500 |
| Jun 24, 2024 | 3.2200 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 173,100 |
| Jun 21, 2024 | 3.2700 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 80,500 |
| Jun 20, 2024 | 3.3600 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 120,700 |
| Jun 19, 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3400 | 3.3400 | 31,100 |
| Jun 18, 2024 | 3.2400 | 3.3900 | 3.2400 | 3.3900 | 3.3900 | 141,700 |
| Jun 17, 2024 | 3.3000 | 3.3100 | 3.2400 | 3.2800 | 3.2800 | 169,500 |
| Jun 14, 2024 | 3.3800 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 68,200 |
| Jun 13, 2024 | 3.2200 | 3.4200 | 3.2200 | 3.3500 | 3.3500 | 161,800 |
| Jun 12, 2024 | 3.2400 | 3.3000 | 3.1500 | 3.2200 | 3.2200 | 133,800 |
| Jun 11, 2024 | 3.3000 | 3.3000 | 3.1300 | 3.1800 | 3.1800 | 185,000 |
| Jun 10, 2024 | 3.3000 | 3.3950 | 3.2800 | 3.3400 | 3.3400 | 89,700 |
| Jun 7, 2024 | 3.3700 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | 97,200 |
| Jun 6, 2024 | 3.3400 | 3.4350 | 3.3200 | 3.4200 | 3.4200 | 137,200 |
| Jun 5, 2024 | 3.3500 | 3.4100 | 3.2900 | 3.3300 | 3.3300 | 112,700 |
| Jun 4, 2024 | 3.4900 | 3.4900 | 3.3000 | 3.3100 | 3.3100 | 157,200 |
| Jun 3, 2024 | 3.6000 | 3.6200 | 3.4800 | 3.5400 | 3.5400 | 120,300 |
| May 31, 2024 | 3.6300 | 3.7400 | 3.6000 | 3.6300 | 3.6300 | 93,800 |
| May 30, 2024 | 3.7000 | 3.7550 | 3.6550 | 3.6900 | 3.6900 | 92,600 |
| May 29, 2024 | 3.8000 | 3.8000 | 3.6400 | 3.7800 | 3.7800 | 134,800 |
| May 28, 2024 | 3.7700 | 3.8200 | 3.7000 | 3.8000 | 3.8000 | 240,800 |
| May 27, 2024 | 3.7000 | 3.7850 | 3.6900 | 3.7500 | 3.7500 | 55,100 |
| May 24, 2024 | 3.6500 | 3.7050 | 3.6050 | 3.6800 | 3.6800 | 122,100 |
| May 23, 2024 | 3.7000 | 3.7100 | 3.5900 | 3.6200 | 3.6200 | 163,500 |
| May 22, 2024 | 3.7700 | 3.7900 | 3.6800 | 3.7700 | 3.7700 | 119,600 |
| May 21, 2024 | 3.8000 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 216,400 |
| May 17, 2024 | 3.6400 | 3.7650 | 3.6000 | 3.7500 | 3.7500 | 265,400 |
| May 16, 2024 | 3.6500 | 3.6500 | 3.5550 | 3.6000 | 3.6000 | 121,000 |
| May 15, 2024 | 3.5500 | 3.6950 | 3.5100 | 3.6500 | 3.6500 | 226,400 |
| May 14, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5100 | 3.5100 | 112,300 |
| May 13, 2024 | 3.4800 | 3.5800 | 3.4500 | 3.4500 | 3.4500 | 113,300 |
| May 10, 2024 | 3.6000 | 3.6000 | 3.4350 | 3.4800 | 3.4800 | 73,000 |
| May 9, 2024 | 3.4400 | 3.5900 | 3.4400 | 3.5900 | 3.5900 | 86,500 |
| May 8, 2024 | 3.5000 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 138,200 |
| May 7, 2024 | 3.5400 | 3.6400 | 3.5100 | 3.5600 | 3.5600 | 153,800 |
| May 6, 2024 | 3.4100 | 3.5700 | 3.4000 | 3.5400 | 3.5400 | 203,100 |
| May 3, 2024 | 3.3900 | 3.4100 | 3.2800 | 3.3900 | 3.3900 | 87,400 |
| May 2, 2024 | 3.3000 | 3.4100 | 3.2400 | 3.3600 | 3.3600 | 190,600 |
| May 1, 2024 | 3.3400 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 232,000 |
| Apr 30, 2024 | 3.3200 | 3.3200 | 3.1500 | 3.2200 | 3.2200 | 167,800 |
| Apr 29, 2024 | 3.2600 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 252,300 |
| Apr 26, 2024 | 3.1100 | 3.2350 | 3.0700 | 3.2300 | 3.2300 | 131,100 |
| Apr 25, 2024 | 3.1000 | 3.1200 | 3.0500 | 3.1200 | 3.1200 | 153,400 |
| Apr 24, 2024 | 3.1700 | 3.2000 | 3.1050 | 3.1500 | 3.1500 | 214,400 |
| Apr 23, 2024 | 3.2300 | 3.2400 | 3.1400 | 3.1700 | 3.1700 | 165,600 |
| Apr 22, 2024 | 3.2100 | 3.2400 | 3.1400 | 3.2200 | 3.2200 | 106,900 |
| Apr 19, 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2400 | 3.2400 | 93,900 |
| Apr 18, 2024 | 3.2100 | 3.2500 | 3.1500 | 3.2100 | 3.2100 | 208,500 |
| Apr 17, 2024 | 3.2400 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 111,300 |
| Apr 16, 2024 | 3.2400 | 3.2900 | 3.1450 | 3.2300 | 3.2300 | 161,500 |
| Apr 15, 2024 | 3.3500 | 3.5000 | 3.2500 | 3.2700 | 3.2700 | 261,200 |
| Apr 12, 2024 | 3.4800 | 3.5900 | 3.3400 | 3.3400 | 3.3400 | 300,600 |
| Apr 11, 2024 | 3.4000 | 3.5000 | 3.3200 | 3.4900 | 3.4900 | 254,600 |
| Apr 10, 2024 | 3.3800 | 3.4050 | 3.3200 | 3.3900 | 3.3900 | 133,300 |
| Apr 9, 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 110,700 |
| Apr 8, 2024 | 3.5000 | 3.5000 | 3.3750 | 3.4300 | 3.4300 | 137,800 |
| Apr 5, 2024 | 3.4900 | 3.5850 | 3.4500 | 3.5100 | 3.5100 | 200,800 |
| Apr 4, 2024 | 3.7100 | 3.7100 | 3.4600 | 3.4900 | 3.4900 | 194,900 |
| Apr 3, 2024 | 3.5100 | 3.6700 | 3.4900 | 3.6600 | 3.6600 | 325,900 |
| Apr 2, 2024 | 3.4700 | 3.5200 | 3.3500 | 3.4600 | 3.4600 | 260,000 |
| Apr 1, 2024 | 3.2700 | 3.4700 | 3.2600 | 3.4700 | 3.4700 | 202,800 |
| Mar 28, 2024 | 3.2800 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 296,600 |
| Mar 27, 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | 92,300 |
| Mar 26, 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 88,600 |
| Mar 25, 2024 | 3.3300 | 3.4300 | 3.2300 | 3.2700 | 3.2700 | 165,600 |
| Mar 22, 2024 | 3.3200 | 3.3700 | 3.2800 | 3.3200 | 3.3200 | 164,300 |
| Mar 21, 2024 | 3.3900 | 3.4100 | 3.3100 | 3.3600 | 3.3600 | 146,500 |
| Mar 20, 2024 | 3.1900 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 126,400 |
| Mar 19, 2024 | 3.2400 | 3.3200 | 3.2200 | 3.2600 | 3.2600 | 188,000 |
| Mar 18, 2024 | 3.3800 | 3.3800 | 3.2500 | 3.2500 | 3.2500 | 232,000 |
| Mar 15, 2024 | 3.3000 | 3.3700 | 3.2400 | 3.3400 | 3.3400 | 393,200 |
| Mar 14, 2024 | 3.3000 | 3.3200 | 3.1400 | 3.2200 | 3.2200 | 339,000 |
| Mar 13, 2024 | 3.4700 | 3.5100 | 3.2500 | 3.2900 | 3.2900 | 268,500 |
| Mar 12, 2024 | 3.4800 | 3.5500 | 3.4000 | 3.4600 | 3.4600 | 211,800 |
| Mar 11, 2024 | 3.5000 | 3.5100 | 3.4000 | 3.5000 | 3.5000 | 168,700 |
| Mar 8, 2024 | 3.6400 | 3.6900 | 3.4100 | 3.4600 | 3.4600 | 253,600 |
| Mar 7, 2024 | 3.4900 | 3.6800 | 3.4900 | 3.6700 | 3.6700 | 183,700 |
| Mar 6, 2024 | 3.5200 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 120,200 |
| Mar 5, 2024 | 3.4300 | 3.5800 | 3.4300 | 3.5000 | 3.5000 | 158,700 |
| Mar 4, 2024 | 3.7000 | 3.7400 | 3.4200 | 3.4200 | 3.4200 | 237,500 |
| Mar 1, 2024 | 3.4600 | 3.6700 | 3.4600 | 3.5500 | 3.5500 | 300,600 |
| Feb 29, 2024 | 3.5000 | 3.6600 | 3.4800 | 3.4800 | 3.4800 | 240,900 |
| Feb 28, 2024 | 3.7000 | 3.7000 | 3.4600 | 3.4900 | 3.4900 | 343,300 |
| Feb 27, 2024 | 3.5700 | 3.6900 | 3.5600 | 3.6300 | 3.6300 | 252,100 |
| Feb 26, 2024 | 3.5100 | 3.6200 | 3.4600 | 3.5400 | 3.5400 | 293,400 |
| Feb 23, 2024 | 3.5400 | 3.6300 | 3.4650 | 3.5200 | 3.5200 | 481,100 |
| Feb 22, 2024 | 3.8100 | 3.8100 | 3.5000 | 3.5400 | 3.5400 | 332,300 |
| Feb 21, 2024 | 3.6800 | 3.8300 | 3.6300 | 3.7800 | 3.7800 | 377,900 |
| Feb 20, 2024 | 3.8200 | 3.8900 | 3.6600 | 3.6700 | 3.6700 | 322,200 |
| Feb 16, 2024 | 3.8500 | 3.9300 | 3.8200 | 3.8200 | 3.8200 | 126,100 |
| Feb 15, 2024 | 3.9600 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 170,700 |
| Feb 14, 2024 | 3.9000 | 4.0500 | 3.8950 | 3.9700 | 3.9700 | 144,200 |
| Feb 13, 2024 | 4.0100 | 4.0700 | 3.8900 | 3.8900 | 3.8900 | 290,700 |
| Feb 12, 2024 | 4.0400 | 4.2100 | 4.0000 | 4.0200 | 4.0200 | 219,800 |
| Feb 9, 2024 | 4.0000 | 4.1200 | 3.9400 | 4.0800 | 4.0800 | 278,100 |
| Feb 8, 2024 | 4.1800 | 4.1900 | 3.9500 | 4.0400 | 4.0400 | 282,300 |
| Feb 7, 2024 | 4.1300 | 4.2300 | 4.0900 | 4.1800 | 4.1800 | 272,100 |
| Feb 6, 2024 | 4.3000 | 4.3100 | 4.1000 | 4.1300 | 4.1300 | 327,500 |
| Feb 5, 2024 | 4.4100 | 4.4300 | 4.1300 | 4.3200 | 4.3200 | 452,400 |
| Feb 2, 2024 | 4.6600 | 4.6600 | 4.3500 | 4.4500 | 4.4500 | 520,600 |
| Feb 1, 2024 | 4.7000 | 5.0500 | 4.6900 | 4.7600 | 4.7600 | 559,300 |
| Jan 31, 2024 | 4.5800 | 4.6200 | 4.5000 | 4.5400 | 4.5400 | 600,200 |
| Jan 30, 2024 | 4.4000 | 4.6700 | 4.3600 | 4.5600 | 4.5600 | 238,100 |
| Jan 29, 2024 | 4.4300 | 4.5250 | 4.3300 | 4.4100 | 4.4100 | 314,200 |
| Jan 26, 2024 | 4.4800 | 4.5050 | 4.3200 | 4.4700 | 4.4700 | 205,200 |
| Jan 25, 2024 | 4.7500 | 4.7500 | 4.4200 | 4.5100 | 4.5100 | 375,300 |
| Jan 24, 2024 | 4.8300 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 205,800 |
| Jan 23, 2024 | 4.4800 | 4.8400 | 4.4800 | 4.8000 | 4.8000 | 210,000 |
| Jan 22, 2024 | 4.8200 | 4.8200 | 4.5000 | 4.5000 | 4.5000 | 224,700 |
| Jan 19, 2024 | 4.9400 | 4.9500 | 4.7200 | 4.8800 | 4.8800 | 339,200 |
| Jan 18, 2024 | 4.9500 | 4.9500 | 4.7300 | 4.9300 | 4.9300 | 369,400 |
| Jan 17, 2024 | 4.7400 | 4.9500 | 4.5900 | 4.9200 | 4.9200 | 649,500 |
| Jan 16, 2024 | 4.5600 | 4.8800 | 4.4300 | 4.7500 | 4.7500 | 648,500 |
| Jan 15, 2024 | 4.3500 | 4.5900 | 4.2700 | 4.5500 | 4.5500 | 346,200 |
| Jan 12, 2024 | 3.7900 | 4.2700 | 3.7900 | 4.2000 | 4.2000 | 736,600 |
| Jan 11, 2024 | 3.5700 | 3.6550 | 3.4700 | 3.6400 | 3.6400 | 132,200 |
| Jan 10, 2024 | 3.6000 | 3.6650 | 3.5200 | 3.5200 | 3.5200 | 189,900 |
| Jan 9, 2024 | 3.4100 | 3.5500 | 3.3300 | 3.5100 | 3.5100 | 171,200 |
| Jan 8, 2024 | 3.3600 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 169,100 |
| Jan 5, 2024 | 3.4600 | 3.4850 | 3.3200 | 3.3600 | 3.3600 | 126,000 |
| Jan 4, 2024 | 3.4500 | 3.5300 | 3.4300 | 3.4300 | 3.4300 | 80,200 |
| Jan 3, 2024 | 3.4600 | 3.5300 | 3.4350 | 3.4700 | 3.4700 | 102,300 |
| Jan 2, 2024 | 3.5800 | 3.6800 | 3.4900 | 3.4900 | 3.4900 | 119,400 |
| Dec 29, 2023 | 3.5300 | 3.5900 | 3.5000 | 3.5600 | 3.5600 | 103,100 |
| Dec 28, 2023 | 3.5100 | 3.6000 | 3.4200 | 3.4800 | 3.4800 | 275,800 |
| Dec 27, 2023 | 3.6500 | 3.6600 | 3.5100 | 3.5100 | 3.5100 | 205,500 |
| Dec 22, 2023 | 3.5800 | 3.7400 | 3.5600 | 3.6700 | 3.6700 | 229,600 |
| Dec 21, 2023 | 3.4600 | 3.5600 | 3.4200 | 3.5500 | 3.5500 | 100,900 |
| Dec 20, 2023 | 3.5500 | 3.6150 | 3.4500 | 3.4500 | 3.4500 | 126,000 |
| Dec 19, 2023 | 3.7100 | 3.7100 | 3.5100 | 3.5100 | 3.5100 | 181,300 |
| Dec 18, 2023 | 3.6500 | 3.7700 | 3.6400 | 3.6900 | 3.6900 | 77,000 |
Related Tickers
MGA.TO Mega Uranium Ltd.
0.3300
-5.71%
EFR.TO Energy Fuels Inc.
8.30
-2.47%
EU.V enCore Energy Corp.
4.5400
+0.22%
ISO.TO IsoEnergy Ltd.
2.8300
-4.71%
FUU.V F3 Uranium Corp.
0.2450
-2.00%
URE.TO Ur-Energy Inc.
1.7400
+1.16%
U-UN.TO Sprott Physical Uranium Trust Fund
24.34
-2.83%
FCU.TO Fission Uranium Corp.
0.7500
-7.41%
NXE.TO NexGen Energy Ltd.
10.52
-1.59%
WUC.CN Western Uranium & Vanadium Corp.
1.0300
-2.83%