Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr. 13, 2021 | 4.9200 | 4.9300 | 4.7700 | 4.7800 | 4.7800 | 2,572,732 |
| Apr. 12, 2021 | 4.9900 | 5.0100 | 4.8400 | 4.8600 | 4.8600 | 1,934,500 |
| Apr. 09, 2021 | 4.9100 | 5.0200 | 4.9000 | 4.9200 | 4.9200 | 1,872,300 |
| Apr. 08, 2021 | 5.0000 | 5.0000 | 4.8600 | 4.9700 | 4.9700 | 3,883,100 |
| Apr. 07, 2021 | 5.0800 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 3,557,700 |
| Apr. 06, 2021 | 5.2100 | 5.3400 | 5.0400 | 5.0700 | 5.0700 | 4,664,900 |
| Apr. 05, 2021 | 5.4500 | 5.4500 | 5.0500 | 5.1700 | 5.1700 | 5,823,100 |
| Apr. 01, 2021 | 5.3000 | 5.4700 | 5.1000 | 5.4600 | 5.4600 | 6,086,400 |
| Mar. 31, 2021 | 5.1500 | 5.2900 | 5.1100 | 5.2400 | 5.2400 | 4,466,900 |
| Mar. 30, 2021 | 5.1000 | 5.2200 | 5.0300 | 5.1600 | 5.1600 | 2,846,800 |
| Mar. 29, 2021 | 5.1900 | 5.2300 | 5.0500 | 5.1700 | 5.1700 | 2,979,900 |
| Mar. 26, 2021 | 5.1400 | 5.2500 | 5.0200 | 5.2400 | 5.2400 | 4,366,800 |
| Mar. 25, 2021 | 4.9700 | 5.0300 | 4.8300 | 5.0100 | 5.0100 | 4,097,900 |
| Mar. 24, 2021 | 5.0700 | 5.3200 | 5.0500 | 5.1500 | 5.1500 | 5,006,400 |
| Mar. 23, 2021 | 5.0500 | 5.1000 | 4.8900 | 4.9200 | 4.9200 | 5,066,500 |
| Mar. 22, 2021 | 5.4700 | 5.4700 | 5.2400 | 5.2500 | 5.2500 | 3,590,400 |
| Mar. 19, 2021 | 5.1200 | 5.4800 | 5.0400 | 5.4300 | 5.4300 | 10,979,100 |
| Mar. 18, 2021 | 5.5400 | 5.6100 | 5.1300 | 5.1400 | 5.1400 | 6,866,100 |
| Mar. 17, 2021 | 5.3500 | 5.6200 | 5.3100 | 5.6100 | 5.6100 | 4,308,600 |
| Mar. 16, 2021 | 5.5500 | 5.5700 | 5.3600 | 5.3800 | 5.3800 | 3,700,200 |
| Mar. 15, 2021 | 5.6900 | 5.7100 | 5.5000 | 5.6500 | 5.6500 | 4,017,400 |
| Mar. 12, 2021 | 5.6800 | 5.8000 | 5.6200 | 5.7000 | 5.7000 | 6,348,700 |
| Mar. 12, 2021 | 0.003 Dividend | |||||
| Mar. 11, 2021 | 5.8600 | 5.8600 | 5.6700 | 5.7000 | 5.6970 | 5,846,400 |
| Mar. 10, 2021 | 5.5000 | 5.8500 | 5.4200 | 5.7600 | 5.7570 | 6,729,600 |
| Mar. 09, 2021 | 5.4000 | 5.5900 | 5.2900 | 5.4400 | 5.4371 | 6,500,400 |
| Mar. 08, 2021 | 5.5900 | 5.6300 | 5.2900 | 5.4100 | 5.4072 | 7,191,800 |
| Mar. 05, 2021 | 5.2500 | 5.5000 | 5.2200 | 5.5000 | 5.4971 | 8,800,200 |
| Mar. 04, 2021 | 5.0000 | 5.1400 | 4.7800 | 5.0800 | 5.0773 | 6,994,200 |
| Mar. 03, 2021 | 4.9300 | 4.9700 | 4.8200 | 4.9100 | 4.9074 | 5,078,600 |
| Mar. 02, 2021 | 4.7300 | 4.9500 | 4.7200 | 4.8400 | 4.8375 | 3,553,200 |
| Mar. 01, 2021 | 4.8100 | 4.8700 | 4.6500 | 4.7100 | 4.7075 | 6,227,000 |
| Feb. 26, 2021 | 4.7200 | 4.7900 | 4.5300 | 4.6700 | 4.6675 | 4,472,200 |
| Feb. 25, 2021 | 5.1100 | 5.1800 | 4.7900 | 4.8100 | 4.8075 | 6,694,500 |
| Feb. 24, 2021 | 5.0800 | 5.2600 | 4.9200 | 5.0900 | 5.0873 | 11,445,500 |
| Feb. 23, 2021 | 5.0000 | 5.0400 | 4.6700 | 4.9900 | 4.9874 | 6,178,600 |
| Feb. 22, 2021 | 4.6500 | 4.9900 | 4.6400 | 4.8700 | 4.8674 | 6,358,700 |
| Feb. 19, 2021 | 4.5500 | 4.6600 | 4.4400 | 4.5900 | 4.5876 | 4,651,300 |
| Feb. 18, 2021 | 4.4600 | 4.8000 | 4.4500 | 4.6200 | 4.6176 | 11,306,400 |
| Feb. 17, 2021 | 4.1700 | 4.2000 | 4.0300 | 4.1800 | 4.1778 | 5,989,800 |
| Feb. 16, 2021 | 4.1900 | 4.2800 | 4.1100 | 4.1700 | 4.1678 | 5,086,600 |
| Feb. 12, 2021 | 3.9200 | 4.1300 | 3.8700 | 4.0900 | 4.0878 | 4,199,300 |
| Feb. 11, 2021 | 4.0000 | 4.0500 | 3.9200 | 3.9400 | 3.9379 | 3,438,700 |
| Feb. 10, 2021 | 4.0300 | 4.0800 | 3.9600 | 4.0200 | 4.0179 | 4,009,200 |
| Feb. 09, 2021 | 4.0800 | 4.0900 | 3.9300 | 4.0200 | 4.0179 | 4,478,300 |
| Feb. 08, 2021 | 4.1600 | 4.1800 | 4.0800 | 4.1100 | 4.1078 | 4,786,900 |
| Feb. 05, 2021 | 4.1000 | 4.2000 | 4.0500 | 4.0900 | 4.0878 | 5,553,100 |
| Feb. 04, 2021 | 4.1000 | 4.1000 | 3.9500 | 4.0300 | 4.0279 | 4,417,500 |
| Feb. 03, 2021 | 3.9400 | 4.1000 | 3.9100 | 4.0500 | 4.0479 | 5,624,600 |
| Feb. 02, 2021 | 4.0100 | 4.0800 | 3.8300 | 3.8800 | 3.8780 | 6,829,000 |
| Feb. 01, 2021 | 3.6400 | 3.8800 | 3.5300 | 3.8800 | 3.8780 | 6,421,900 |
| Jan. 29, 2021 | 3.6200 | 3.7000 | 3.4800 | 3.5200 | 3.5181 | 4,059,100 |
| Jan. 28, 2021 | 3.6300 | 3.6500 | 3.4700 | 3.6100 | 3.6081 | 4,851,300 |
| Jan. 27, 2021 | 3.4600 | 3.7300 | 3.4100 | 3.5700 | 3.5681 | 4,990,400 |
| Jan. 26, 2021 | 3.8100 | 3.8700 | 3.5200 | 3.5200 | 3.5181 | 4,552,800 |
| Jan. 25, 2021 | 3.7800 | 3.8300 | 3.7000 | 3.8000 | 3.7980 | 3,075,700 |
| Jan. 22, 2021 | 3.8600 | 3.9200 | 3.7800 | 3.8000 | 3.7980 | 4,572,500 |
| Jan. 21, 2021 | 4.0500 | 4.1300 | 3.9200 | 3.9900 | 3.9879 | 7,157,900 |
| Jan. 20, 2021 | 3.9400 | 4.1900 | 3.9400 | 4.0700 | 4.0679 | 6,416,300 |
| Jan. 19, 2021 | 3.7300 | 3.9000 | 3.7000 | 3.8700 | 3.8680 | 5,460,500 |
| Jan. 18, 2021 | 3.6100 | 3.6800 | 3.5200 | 3.6500 | 3.6481 | 3,420,800 |
| Jan. 15, 2021 | 3.8200 | 3.8500 | 3.7100 | 3.7100 | 3.7080 | 5,648,700 |
| Jan. 14, 2021 | 3.5900 | 3.9300 | 3.5800 | 3.9000 | 3.8979 | 6,846,300 |
| Jan. 13, 2021 | 3.6300 | 3.6300 | 3.5300 | 3.5800 | 3.5781 | 4,170,800 |
| Jan. 12, 2021 | 3.5300 | 3.6300 | 3.5100 | 3.6000 | 3.5981 | 6,041,600 |
| Jan. 11, 2021 | 3.3600 | 3.4600 | 3.3300 | 3.4300 | 3.4282 | 3,219,600 |
| Jan. 08, 2021 | 3.5800 | 3.6100 | 3.3300 | 3.4700 | 3.4682 | 5,066,600 |
| Jan. 07, 2021 | 3.4700 | 3.6400 | 3.4300 | 3.4900 | 3.4882 | 6,793,400 |
| Jan. 06, 2021 | 3.4100 | 3.4700 | 3.3200 | 3.3900 | 3.3882 | 6,074,900 |
| Jan. 05, 2021 | 3.0700 | 3.4100 | 3.0600 | 3.3200 | 3.3183 | 6,521,100 |
| Jan. 04, 2021 | 2.9800 | 3.1100 | 2.9600 | 3.0300 | 3.0284 | 4,235,300 |
| Dec. 31, 2020 | 3.0400 | 3.0600 | 2.9700 | 2.9700 | 2.9684 | 1,764,800 |
| Dec. 30, 2020 | 2.9500 | 3.0900 | 2.9400 | 3.0400 | 3.0384 | 3,297,100 |
| Dec. 29, 2020 | 2.9900 | 3.0200 | 2.9200 | 2.9500 | 2.9484 | 2,749,200 |
| Dec. 24, 2020 | 3.0500 | 3.0500 | 2.9600 | 2.9900 | 2.9884 | 1,687,300 |
| Dec. 23, 2020 | 2.8300 | 3.0600 | 2.8000 | 3.0500 | 3.0484 | 4,504,100 |
| Dec. 22, 2020 | 2.8900 | 2.9200 | 2.7900 | 2.8000 | 2.7985 | 3,726,500 |
| Dec. 21, 2020 | 2.9000 | 3.0000 | 2.8300 | 2.9100 | 2.9085 | 5,317,100 |
| Dec. 18, 2020 | 3.0800 | 3.1900 | 3.0700 | 3.1000 | 3.0984 | 4,181,800 |
| Dec. 17, 2020 | 3.0800 | 3.1000 | 3.0100 | 3.0700 | 3.0684 | 3,940,100 |
| Dec. 16, 2020 | 3.0800 | 3.0900 | 2.9800 | 3.0300 | 3.0284 | 3,532,100 |
| Dec. 15, 2020 | 3.0500 | 3.1000 | 2.9900 | 3.0600 | 3.0584 | 3,734,900 |
| Dec. 14, 2020 | 3.1900 | 3.2000 | 3.0000 | 3.0400 | 3.0384 | 5,074,300 |
| Dec. 14, 2020 | 0.003 Dividend | |||||
| Dec. 11, 2020 | 3.0900 | 3.0900 | 2.9600 | 3.0900 | 3.0854 | 5,611,000 |
| Dec. 10, 2020 | 2.9800 | 3.1200 | 2.9400 | 3.0500 | 3.0454 | 6,629,700 |
| Dec. 09, 2020 | 3.0100 | 3.0900 | 2.8400 | 2.8800 | 2.8757 | 9,021,300 |
| Dec. 08, 2020 | 2.7300 | 2.9600 | 2.7200 | 2.9400 | 2.9356 | 6,365,300 |
| Dec. 07, 2020 | 2.6700 | 2.8200 | 2.6000 | 2.7500 | 2.7459 | 6,138,500 |
| Dec. 04, 2020 | 2.4900 | 2.7000 | 2.4700 | 2.6700 | 2.6660 | 6,861,300 |
| Dec. 03, 2020 | 2.3800 | 2.4900 | 2.3200 | 2.4300 | 2.4264 | 4,659,900 |
| Dec. 02, 2020 | 2.2700 | 2.5100 | 2.2700 | 2.3500 | 2.3465 | 5,326,400 |
| Dec. 01, 2020 | 2.3900 | 2.4100 | 2.2700 | 2.3100 | 2.3065 | 2,996,300 |
| Nov. 30, 2020 | 2.5700 | 2.5700 | 2.3300 | 2.3300 | 2.3265 | 5,353,000 |
| Nov. 27, 2020 | 2.5300 | 2.5900 | 2.5100 | 2.5800 | 2.5761 | 2,396,300 |
| Nov. 26, 2020 | 2.5600 | 2.6100 | 2.5300 | 2.5500 | 2.5462 | 1,156,800 |
| Nov. 25, 2020 | 2.6600 | 2.6600 | 2.5500 | 2.6000 | 2.5961 | 3,856,800 |
| Nov. 24, 2020 | 2.4900 | 2.6500 | 2.4700 | 2.6100 | 2.6061 | 6,880,500 |
| Nov. 23, 2020 | 2.2500 | 2.4300 | 2.2400 | 2.3700 | 2.3665 | 5,315,500 |
| Nov. 20, 2020 | 2.1600 | 2.2400 | 2.1500 | 2.2100 | 2.2067 | 1,849,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
