Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 27, 2020 | 6.26 | 6.32 | 6.12 | 6.12 | 6.12 | 191,420 |
| Nov. 26, 2020 | 6.18 | 6.30 | 6.17 | 6.26 | 6.26 | 451,100 |
| Nov. 25, 2020 | 6.17 | 6.26 | 6.15 | 6.20 | 6.20 | 810,000 |
| Nov. 24, 2020 | 6.13 | 6.24 | 6.11 | 6.19 | 6.19 | 345,200 |
| Nov. 23, 2020 | 6.00 | 6.25 | 6.00 | 6.11 | 6.11 | 675,200 |
| Nov. 20, 2020 | 6.13 | 6.14 | 5.82 | 5.97 | 5.97 | 304,400 |
| Nov. 19, 2020 | 6.03 | 6.09 | 5.99 | 6.07 | 6.07 | 306,400 |
| Nov. 18, 2020 | 6.01 | 6.13 | 5.99 | 6.05 | 6.05 | 2,171,600 |
| Nov. 17, 2020 | 5.90 | 6.05 | 5.85 | 6.01 | 6.01 | 579,900 |
| Nov. 16, 2020 | 5.73 | 5.97 | 5.73 | 5.95 | 5.95 | 656,700 |
| Nov. 13, 2020 | 5.65 | 5.71 | 5.57 | 5.70 | 5.70 | 295,300 |
| Nov. 12, 2020 | 5.85 | 5.94 | 5.59 | 5.60 | 5.60 | 528,000 |
| Nov. 11, 2020 | 5.60 | 5.72 | 5.60 | 5.68 | 5.68 | 474,600 |
| Nov. 10, 2020 | 5.58 | 5.66 | 5.54 | 5.56 | 5.56 | 663,900 |
| Nov. 09, 2020 | 5.70 | 5.80 | 5.58 | 5.60 | 5.60 | 687,600 |
| Nov. 06, 2020 | 5.61 | 5.68 | 5.53 | 5.60 | 5.60 | 538,400 |
| Nov. 05, 2020 | 5.54 | 5.64 | 5.54 | 5.60 | 5.60 | 153,800 |
| Nov. 04, 2020 | 5.57 | 5.62 | 5.51 | 5.54 | 5.54 | 341,500 |
| Nov. 03, 2020 | 5.44 | 5.55 | 5.38 | 5.50 | 5.50 | 243,600 |
| Nov. 02, 2020 | 5.33 | 5.44 | 5.27 | 5.37 | 5.37 | 518,800 |
| Oct. 30, 2020 | 5.43 | 5.43 | 5.24 | 5.28 | 5.28 | 413,100 |
| Oct. 29, 2020 | 5.33 | 5.47 | 5.28 | 5.45 | 5.45 | 306,500 |
| Oct. 28, 2020 | 5.42 | 5.43 | 5.28 | 5.33 | 5.33 | 372,200 |
| Oct. 27, 2020 | 5.34 | 5.53 | 5.33 | 5.50 | 5.50 | 450,800 |
| Oct. 26, 2020 | 5.51 | 5.52 | 5.29 | 5.33 | 5.33 | 384,200 |
| Oct. 23, 2020 | 5.55 | 5.62 | 5.48 | 5.52 | 5.52 | 443,500 |
| Oct. 22, 2020 | 5.41 | 5.55 | 5.40 | 5.55 | 5.55 | 412,600 |
| Oct. 21, 2020 | 5.33 | 5.47 | 5.33 | 5.42 | 5.42 | 675,700 |
| Oct. 20, 2020 | 5.25 | 5.36 | 5.24 | 5.33 | 5.33 | 698,000 |
| Oct. 19, 2020 | 5.21 | 5.31 | 5.18 | 5.23 | 5.23 | 301,700 |
| Oct. 16, 2020 | 5.27 | 5.32 | 5.15 | 5.20 | 5.20 | 331,000 |
| Oct. 15, 2020 | 5.22 | 5.34 | 5.16 | 5.26 | 5.26 | 256,400 |
| Oct. 14, 2020 | 5.26 | 5.33 | 5.26 | 5.30 | 5.30 | 277,200 |
| Oct. 13, 2020 | 5.41 | 5.41 | 5.20 | 5.25 | 5.25 | 405,100 |
| Oct. 09, 2020 | 5.33 | 5.42 | 5.32 | 5.34 | 5.34 | 293,900 |
| Oct. 08, 2020 | 5.35 | 5.38 | 5.29 | 5.32 | 5.32 | 401,700 |
| Oct. 07, 2020 | 5.26 | 5.40 | 5.26 | 5.32 | 5.32 | 302,500 |
| Oct. 06, 2020 | 5.30 | 5.36 | 5.23 | 5.23 | 5.23 | 624,200 |
| Oct. 05, 2020 | 5.23 | 5.39 | 5.21 | 5.33 | 5.33 | 555,600 |
| Oct. 02, 2020 | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | 494,800 |
| Oct. 01, 2020 | 5.11 | 5.25 | 5.06 | 5.19 | 5.19 | 644,200 |
| Sep. 30, 2020 | 5.06 | 5.11 | 4.97 | 5.06 | 5.06 | 498,600 |
| Sep. 29, 2020 | 5.10 | 5.15 | 5.04 | 5.06 | 5.06 | 474,100 |
| Sep. 28, 2020 | 5.20 | 5.23 | 5.10 | 5.12 | 5.12 | 382,200 |
| Sep. 25, 2020 | 5.03 | 5.26 | 5.02 | 5.14 | 5.14 | 790,900 |
| Sep. 24, 2020 | 4.98 | 5.07 | 4.92 | 5.05 | 5.05 | 276,200 |
| Sep. 23, 2020 | 5.15 | 5.17 | 5.01 | 5.03 | 5.03 | 342,300 |
| Sep. 22, 2020 | 5.20 | 5.26 | 5.06 | 5.14 | 5.14 | 478,900 |
| Sep. 21, 2020 | 5.25 | 5.26 | 5.12 | 5.22 | 5.22 | 547,400 |
| Sep. 18, 2020 | 5.16 | 5.38 | 5.15 | 5.31 | 5.31 | 781,800 |
| Sep. 17, 2020 | 5.04 | 5.17 | 5.02 | 5.15 | 5.15 | 298,500 |
| Sep. 16, 2020 | 5.02 | 5.11 | 4.98 | 5.10 | 5.10 | 443,800 |
| Sep. 15, 2020 | 5.03 | 5.07 | 4.98 | 5.01 | 5.01 | 274,400 |
| Sep. 14, 2020 | 5.06 | 5.08 | 4.96 | 5.02 | 5.02 | 474,000 |
| Sep. 14, 2020 | 0.025 Dividend | |||||
| Sep. 11, 2020 | 5.02 | 5.11 | 5.00 | 5.03 | 5.01 | 719,800 |
| Sep. 10, 2020 | 4.99 | 5.03 | 4.94 | 5.01 | 4.99 | 247,700 |
| Sep. 09, 2020 | 5.01 | 5.04 | 4.94 | 5.00 | 4.98 | 258,400 |
| Sep. 08, 2020 | 4.95 | 5.08 | 4.89 | 4.99 | 4.97 | 353,100 |
| Sep. 04, 2020 | 5.07 | 5.12 | 4.94 | 5.04 | 5.01 | 261,700 |
| Sep. 03, 2020 | 5.18 | 5.18 | 4.99 | 5.05 | 5.02 | 283,700 |
| Sep. 02, 2020 | 5.25 | 5.29 | 5.12 | 5.16 | 5.13 | 328,300 |
| Sep. 01, 2020 | 5.13 | 5.28 | 5.08 | 5.25 | 5.22 | 347,600 |
| Aug. 31, 2020 | 5.31 | 5.38 | 5.08 | 5.15 | 5.12 | 594,400 |
| Aug. 28, 2020 | 5.06 | 5.18 | 5.05 | 5.17 | 5.14 | 453,500 |
| Aug. 27, 2020 | 5.03 | 5.13 | 4.99 | 5.02 | 5.00 | 375,600 |
| Aug. 26, 2020 | 5.03 | 5.09 | 4.97 | 5.07 | 5.04 | 771,700 |
| Aug. 25, 2020 | 5.15 | 5.15 | 4.92 | 5.03 | 5.01 | 340,500 |
| Aug. 24, 2020 | 5.10 | 5.18 | 5.02 | 5.14 | 5.11 | 241,200 |
| Aug. 21, 2020 | 5.03 | 5.19 | 5.00 | 5.07 | 5.04 | 427,400 |
| Aug. 20, 2020 | 5.03 | 5.03 | 4.96 | 4.99 | 4.97 | 125,900 |
| Aug. 19, 2020 | 4.94 | 5.11 | 4.94 | 5.05 | 5.02 | 527,000 |
| Aug. 18, 2020 | 5.07 | 5.07 | 4.91 | 4.98 | 4.96 | 885,900 |
| Aug. 17, 2020 | 5.15 | 5.20 | 5.05 | 5.08 | 5.05 | 563,300 |
| Aug. 14, 2020 | 5.32 | 5.37 | 5.03 | 5.15 | 5.12 | 1,125,500 |
| Aug. 13, 2020 | 5.50 | 5.74 | 5.23 | 5.30 | 5.27 | 1,215,800 |
| Aug. 12, 2020 | 4.99 | 5.20 | 4.93 | 5.10 | 5.07 | 1,038,700 |
| Aug. 11, 2020 | 4.77 | 4.99 | 4.72 | 4.90 | 4.88 | 687,900 |
| Aug. 10, 2020 | 4.72 | 4.78 | 4.65 | 4.71 | 4.69 | 165,500 |
| Aug. 07, 2020 | 4.82 | 4.82 | 4.67 | 4.71 | 4.69 | 361,200 |
| Aug. 06, 2020 | 4.90 | 4.95 | 4.75 | 4.86 | 4.84 | 368,200 |
| Aug. 05, 2020 | 4.69 | 4.95 | 4.69 | 4.90 | 4.88 | 489,900 |
| Aug. 04, 2020 | 4.74 | 4.79 | 4.60 | 4.77 | 4.75 | 548,100 |
| Jul. 31, 2020 | 4.80 | 4.88 | 4.66 | 4.72 | 4.70 | 763,900 |
| Jul. 30, 2020 | 4.67 | 4.85 | 4.59 | 4.81 | 4.79 | 461,500 |
| Jul. 29, 2020 | 4.57 | 4.77 | 4.55 | 4.72 | 4.70 | 479,000 |
| Jul. 28, 2020 | 4.35 | 4.65 | 4.30 | 4.60 | 4.58 | 311,400 |
| Jul. 27, 2020 | 4.35 | 4.52 | 4.32 | 4.43 | 4.41 | 245,300 |
| Jul. 24, 2020 | 4.51 | 4.52 | 4.31 | 4.35 | 4.33 | 405,900 |
| Jul. 23, 2020 | 4.50 | 4.59 | 4.50 | 4.56 | 4.54 | 282,600 |
| Jul. 22, 2020 | 4.58 | 4.61 | 4.47 | 4.51 | 4.49 | 296,200 |
| Jul. 21, 2020 | 4.59 | 4.62 | 4.48 | 4.60 | 4.58 | 483,500 |
| Jul. 20, 2020 | 4.55 | 4.57 | 4.46 | 4.56 | 4.54 | 170,000 |
| Jul. 17, 2020 | 4.52 | 4.59 | 4.44 | 4.56 | 4.54 | 230,400 |
| Jul. 16, 2020 | 4.51 | 4.53 | 4.41 | 4.51 | 4.49 | 243,600 |
| Jul. 15, 2020 | 4.40 | 4.61 | 4.33 | 4.55 | 4.53 | 506,700 |
| Jul. 14, 2020 | 4.40 | 4.42 | 4.17 | 4.37 | 4.35 | 813,400 |
| Jul. 13, 2020 | 4.31 | 4.48 | 4.27 | 4.43 | 4.41 | 606,700 |
| Jul. 10, 2020 | 4.27 | 4.37 | 4.15 | 4.29 | 4.27 | 627,200 |
| Jul. 09, 2020 | 4.27 | 4.31 | 4.21 | 4.28 | 4.26 | 1,181,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
