Toronto - Delayed Quote • CAD
Freehold Royalties Ltd. (FRU.TO)
At close: April 19 at 4:00 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.19 | 14.45 | 14.15 | 14.30 | 14.30 | 247,500 |
Apr 18, 2024 | 14.26 | 14.31 | 14.11 | 14.19 | 14.19 | 167,300 |
Apr 17, 2024 | 14.27 | 14.39 | 14.16 | 14.25 | 14.25 | 227,200 |
Apr 16, 2024 | 14.30 | 14.36 | 14.20 | 14.30 | 14.30 | 208,800 |
Apr 15, 2024 | 14.50 | 14.52 | 14.23 | 14.33 | 14.33 | 281,600 |
Apr 12, 2024 | 14.66 | 14.77 | 14.43 | 14.51 | 14.51 | 300,200 |
Apr 11, 2024 | 14.60 | 14.70 | 14.52 | 14.57 | 14.57 | 279,200 |
Apr 10, 2024 | 14.35 | 14.59 | 14.30 | 14.57 | 14.57 | 363,300 |
Apr 9, 2024 | 14.55 | 14.57 | 14.29 | 14.33 | 14.33 | 324,300 |
Apr 8, 2024 | 14.70 | 14.76 | 14.55 | 14.58 | 14.58 | 198,000 |
Apr 5, 2024 | 14.84 | 14.84 | 14.69 | 14.70 | 14.70 | 344,800 |
Apr 4, 2024 | 14.83 | 14.83 | 14.66 | 14.82 | 14.82 | 230,800 |
Apr 3, 2024 | 14.77 | 14.81 | 14.71 | 14.78 | 14.78 | 286,600 |
Apr 2, 2024 | 14.65 | 14.75 | 14.60 | 14.71 | 14.71 | 426,300 |
Apr 1, 2024 | 14.59 | 14.68 | 14.46 | 14.61 | 14.61 | 344,700 |
Mar 28, 2024 | 14.66 | 14.74 | 14.56 | 14.59 | 14.59 | 344,200 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 27, 2024 | 14.53 | 14.69 | 14.53 | 14.66 | 14.66 | 258,500 |
Mar 26, 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.46 | 195,200 |
Mar 25, 2024 | 14.55 | 14.67 | 14.54 | 14.59 | 14.50 | 268,000 |
Mar 22, 2024 | 14.62 | 14.65 | 14.49 | 14.53 | 14.44 | 218,800 |
Mar 21, 2024 | 14.63 | 14.71 | 14.59 | 14.63 | 14.54 | 181,100 |
Mar 20, 2024 | 14.53 | 14.66 | 14.49 | 14.66 | 14.57 | 259,000 |
Mar 19, 2024 | 14.47 | 14.66 | 14.47 | 14.60 | 14.51 | 308,100 |
Mar 18, 2024 | 14.43 | 14.50 | 14.34 | 14.46 | 14.37 | 242,700 |
Mar 15, 2024 | 14.34 | 14.54 | 14.33 | 14.35 | 14.26 | 556,700 |
Mar 14, 2024 | 14.28 | 14.45 | 14.25 | 14.34 | 14.25 | 437,200 |
Mar 13, 2024 | 14.06 | 14.29 | 14.06 | 14.27 | 14.18 | 420,300 |
Mar 12, 2024 | 14.05 | 14.13 | 13.95 | 14.04 | 13.95 | 241,200 |
Mar 11, 2024 | 13.95 | 14.10 | 13.89 | 14.08 | 13.99 | 534,700 |
Mar 8, 2024 | 13.98 | 13.99 | 13.89 | 13.97 | 13.88 | 381,400 |
Mar 7, 2024 | 13.82 | 14.00 | 13.76 | 13.95 | 13.86 | 505,300 |
Mar 6, 2024 | 13.80 | 13.95 | 13.76 | 13.76 | 13.67 | 296,100 |
Mar 5, 2024 | 13.60 | 13.81 | 13.60 | 13.66 | 13.58 | 394,900 |
Mar 4, 2024 | 13.84 | 14.03 | 13.65 | 13.66 | 13.58 | 546,300 |
Mar 1, 2024 | 13.82 | 14.01 | 13.76 | 13.84 | 13.75 | 731,400 |
Feb 29, 2024 | 14.10 | 14.10 | 13.72 | 13.76 | 13.67 | 1,227,400 |
Feb 28, 2024 | 0.09 Dividend | |||||
Feb 28, 2024 | 14.23 | 14.32 | 14.15 | 14.21 | 14.12 | 281,800 |
Feb 27, 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 14.06 | 618,900 |
Feb 26, 2024 | 14.06 | 14.12 | 13.97 | 14.12 | 13.94 | 238,100 |
Feb 23, 2024 | 14.11 | 14.13 | 13.99 | 14.07 | 13.89 | 333,100 |
Feb 22, 2024 | 13.91 | 14.24 | 13.89 | 14.22 | 14.04 | 529,700 |
Feb 21, 2024 | 13.70 | 14.00 | 13.69 | 13.95 | 13.78 | 319,000 |
Feb 20, 2024 | 13.90 | 13.95 | 13.61 | 13.66 | 13.49 | 440,900 |
Feb 16, 2024 | 13.78 | 13.98 | 13.69 | 13.92 | 13.75 | 407,700 |
Feb 15, 2024 | 13.53 | 13.75 | 13.53 | 13.71 | 13.54 | 1,296,900 |
Feb 14, 2024 | 13.70 | 13.71 | 13.51 | 13.53 | 13.36 | 404,300 |
Feb 13, 2024 | 13.60 | 13.69 | 13.47 | 13.63 | 13.46 | 462,000 |
Feb 12, 2024 | 13.61 | 13.71 | 13.49 | 13.58 | 13.41 | 310,600 |
Feb 9, 2024 | 13.73 | 13.74 | 13.57 | 13.62 | 13.45 | 222,100 |
Feb 8, 2024 | 13.52 | 13.72 | 13.52 | 13.65 | 13.48 | 294,800 |
Feb 7, 2024 | 13.56 | 13.66 | 13.51 | 13.55 | 13.38 | 197,500 |
Feb 6, 2024 | 13.64 | 13.66 | 13.47 | 13.55 | 13.38 | 409,000 |
Feb 5, 2024 | 13.62 | 13.64 | 13.46 | 13.53 | 13.36 | 256,100 |
Feb 2, 2024 | 13.77 | 13.87 | 13.63 | 13.67 | 13.50 | 301,000 |
Feb 1, 2024 | 13.94 | 14.11 | 13.77 | 13.78 | 13.61 | 364,700 |
Jan 31, 2024 | 14.20 | 14.20 | 13.92 | 13.93 | 13.76 | 307,700 |
Jan 30, 2024 | 0.09 Dividend | |||||
Jan 30, 2024 | 13.86 | 14.17 | 13.80 | 14.14 | 13.96 | 345,900 |
Jan 29, 2024 | 13.96 | 14.04 | 13.87 | 13.96 | 13.70 | 376,000 |
Jan 26, 2024 | 14.10 | 14.10 | 13.88 | 14.02 | 13.76 | 264,000 |
Jan 25, 2024 | 14.09 | 14.12 | 13.99 | 14.08 | 13.81 | 209,300 |
Jan 24, 2024 | 14.02 | 14.17 | 13.98 | 14.01 | 13.75 | 206,300 |
Jan 23, 2024 | 13.85 | 14.03 | 13.74 | 13.94 | 13.68 | 363,700 |
Jan 22, 2024 | 13.69 | 13.82 | 13.58 | 13.76 | 13.50 | 230,000 |
Jan 19, 2024 | 13.62 | 13.70 | 13.53 | 13.65 | 13.39 | 156,300 |
Jan 18, 2024 | 13.71 | 13.73 | 13.55 | 13.61 | 13.35 | 211,000 |
Jan 17, 2024 | 13.72 | 13.76 | 13.51 | 13.70 | 13.44 | 372,800 |
Jan 16, 2024 | 14.28 | 14.28 | 13.76 | 13.82 | 13.56 | 443,200 |
Jan 15, 2024 | 14.19 | 14.30 | 14.06 | 14.28 | 14.01 | 211,700 |
Jan 12, 2024 | 14.26 | 14.36 | 14.12 | 14.19 | 13.92 | 347,300 |
Jan 11, 2024 | 14.04 | 14.21 | 13.81 | 14.20 | 13.93 | 376,100 |
Jan 10, 2024 | 13.89 | 13.98 | 13.79 | 13.96 | 13.70 | 273,500 |
Jan 9, 2024 | 13.79 | 13.97 | 13.71 | 13.88 | 13.62 | 343,000 |
Jan 8, 2024 | 13.64 | 13.74 | 13.54 | 13.72 | 13.46 | 280,000 |
Jan 5, 2024 | 13.91 | 13.95 | 13.73 | 13.83 | 13.57 | 208,200 |
Jan 4, 2024 | 14.06 | 14.07 | 13.74 | 13.82 | 13.56 | 263,800 |
Jan 3, 2024 | 13.77 | 13.98 | 13.69 | 13.94 | 13.68 | 271,300 |
Jan 2, 2024 | 13.62 | 13.90 | 13.62 | 13.77 | 13.51 | 270,300 |
Dec 29, 2023 | 13.65 | 13.77 | 13.65 | 13.69 | 13.43 | 155,300 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 28, 2023 | 13.88 | 13.89 | 13.68 | 13.69 | 13.43 | 237,700 |
Dec 27, 2023 | 14.12 | 14.12 | 13.89 | 13.91 | 13.56 | 359,800 |
Dec 22, 2023 | 14.23 | 14.25 | 14.10 | 14.12 | 13.76 | 222,000 |
Dec 21, 2023 | 13.91 | 14.16 | 13.90 | 14.14 | 13.78 | 208,200 |
Dec 20, 2023 | 13.97 | 14.13 | 13.90 | 13.91 | 13.56 | 401,200 |
Dec 19, 2023 | 13.74 | 13.98 | 13.67 | 13.97 | 13.62 | 709,600 |
Dec 18, 2023 | 13.48 | 13.72 | 13.45 | 13.70 | 13.36 | 553,000 |
Dec 15, 2023 | 13.49 | 13.50 | 13.21 | 13.36 | 13.02 | 423,000 |
Dec 14, 2023 | 13.30 | 13.60 | 13.30 | 13.47 | 13.13 | 481,600 |
Dec 13, 2023 | 12.85 | 13.23 | 12.81 | 13.21 | 12.88 | 382,800 |
Dec 12, 2023 | 13.06 | 13.06 | 12.66 | 12.80 | 12.48 | 622,600 |
Dec 11, 2023 | 13.15 | 13.33 | 13.08 | 13.19 | 12.86 | 675,700 |
Dec 8, 2023 | 13.15 | 13.32 | 13.15 | 13.15 | 12.82 | 484,100 |
Dec 7, 2023 | 13.28 | 13.41 | 13.11 | 13.12 | 12.79 | 359,200 |
Dec 6, 2023 | 13.70 | 13.71 | 13.19 | 13.20 | 12.87 | 657,000 |
Dec 5, 2023 | 13.72 | 13.80 | 13.70 | 13.72 | 13.37 | 291,700 |
Dec 4, 2023 | 13.92 | 13.92 | 13.63 | 13.73 | 13.38 | 391,800 |
Dec 1, 2023 | 14.00 | 14.15 | 13.93 | 13.96 | 13.61 | 327,600 |
Nov 30, 2023 | 14.14 | 14.30 | 13.91 | 13.93 | 13.58 | 796,900 |
Nov 29, 2023 | 0.09 Dividend | |||||
Nov 29, 2023 | 14.13 | 14.14 | 13.94 | 14.13 | 13.77 | 250,100 |
Nov 28, 2023 | 14.28 | 14.28 | 14.02 | 14.10 | 13.66 | 390,500 |
Nov 27, 2023 | 14.45 | 14.47 | 14.24 | 14.26 | 13.81 | 256,800 |
Nov 24, 2023 | 14.40 | 14.51 | 14.40 | 14.48 | 14.03 | 129,100 |
Nov 23, 2023 | 14.32 | 14.45 | 14.28 | 14.42 | 13.97 | 102,200 |
Nov 22, 2023 | 14.33 | 14.48 | 14.27 | 14.39 | 13.94 | 280,300 |
Nov 21, 2023 | 14.72 | 14.72 | 14.49 | 14.55 | 14.09 | 173,900 |
Nov 20, 2023 | 14.69 | 14.79 | 14.63 | 14.72 | 14.26 | 251,600 |
Nov 17, 2023 | 14.59 | 14.72 | 14.54 | 14.65 | 14.19 | 152,800 |
Nov 16, 2023 | 14.57 | 14.60 | 14.24 | 14.48 | 14.03 | 344,000 |
Nov 15, 2023 | 15.04 | 15.04 | 14.61 | 14.65 | 14.19 | 362,400 |
Nov 14, 2023 | 14.81 | 15.06 | 14.80 | 15.03 | 14.56 | 361,600 |
Nov 13, 2023 | 14.80 | 14.90 | 14.69 | 14.82 | 14.35 | 261,500 |
Nov 10, 2023 | 14.63 | 14.81 | 14.57 | 14.77 | 14.31 | 235,700 |
Nov 9, 2023 | 14.07 | 14.60 | 14.05 | 14.50 | 14.04 | 516,500 |
Nov 8, 2023 | 14.21 | 14.31 | 13.90 | 13.99 | 13.55 | 432,500 |
Nov 7, 2023 | 14.65 | 14.67 | 14.26 | 14.31 | 13.86 | 613,600 |
Nov 6, 2023 | 14.98 | 15.01 | 14.75 | 14.82 | 14.35 | 244,500 |
Nov 3, 2023 | 14.87 | 14.95 | 14.77 | 14.88 | 14.41 | 250,000 |
Nov 2, 2023 | 14.50 | 14.90 | 14.49 | 14.87 | 14.40 | 433,800 |
Nov 1, 2023 | 14.44 | 14.62 | 14.35 | 14.49 | 14.03 | 363,300 |
Oct 31, 2023 | 14.35 | 14.44 | 14.22 | 14.28 | 13.83 | 585,300 |
Oct 30, 2023 | 0.09 Dividend | |||||
Oct 30, 2023 | 14.64 | 14.64 | 14.20 | 14.27 | 13.82 | 404,200 |
Oct 27, 2023 | 14.58 | 14.70 | 14.43 | 14.58 | 14.03 | 394,700 |
Oct 26, 2023 | 14.50 | 14.59 | 14.39 | 14.52 | 13.98 | 222,200 |
Oct 25, 2023 | 14.45 | 14.58 | 14.40 | 14.54 | 14.00 | 167,500 |
Oct 24, 2023 | 14.65 | 14.70 | 14.35 | 14.45 | 13.91 | 204,200 |
Oct 23, 2023 | 14.45 | 14.72 | 14.40 | 14.65 | 14.10 | 314,000 |
Oct 20, 2023 | 14.35 | 14.73 | 14.35 | 14.58 | 14.03 | 541,200 |
Oct 19, 2023 | 14.52 | 14.64 | 14.38 | 14.39 | 13.85 | 630,700 |
Oct 18, 2023 | 14.73 | 14.78 | 14.50 | 14.58 | 14.03 | 281,500 |
Oct 17, 2023 | 14.95 | 14.98 | 14.70 | 14.75 | 14.20 | 218,300 |
Oct 16, 2023 | 14.69 | 14.99 | 14.52 | 14.96 | 14.40 | 411,600 |
Oct 13, 2023 | 14.54 | 14.62 | 14.36 | 14.59 | 14.04 | 300,800 |
Oct 12, 2023 | 14.55 | 14.55 | 14.26 | 14.36 | 13.82 | 226,200 |
Oct 11, 2023 | 14.30 | 14.45 | 14.18 | 14.38 | 13.84 | 132,100 |
Oct 10, 2023 | 14.50 | 14.56 | 14.30 | 14.35 | 13.81 | 313,400 |
Oct 6, 2023 | 13.88 | 14.18 | 13.78 | 14.15 | 13.62 | 238,200 |
Oct 5, 2023 | 13.68 | 13.95 | 13.62 | 13.90 | 13.38 | 228,900 |
Oct 4, 2023 | 14.00 | 14.01 | 13.65 | 13.77 | 13.26 | 357,100 |
Oct 3, 2023 | 14.23 | 14.30 | 14.04 | 14.13 | 13.60 | 247,200 |
Oct 2, 2023 | 14.70 | 14.70 | 14.25 | 14.27 | 13.74 | 392,000 |
Sep 29, 2023 | 15.01 | 15.04 | 14.70 | 14.70 | 14.15 | 541,500 |
Sep 28, 2023 | 0.09 Dividend | |||||
Sep 28, 2023 | 15.02 | 15.12 | 14.88 | 14.95 | 14.39 | 219,800 |
Sep 27, 2023 | 15.06 | 15.15 | 14.94 | 15.09 | 14.44 | 288,900 |
Sep 26, 2023 | 15.10 | 15.20 | 14.83 | 14.87 | 14.23 | 232,900 |
Sep 25, 2023 | 15.00 | 15.23 | 14.96 | 15.16 | 14.51 | 235,100 |
Sep 22, 2023 | 15.10 | 15.15 | 14.94 | 15.01 | 14.36 | 433,100 |
Sep 21, 2023 | 15.12 | 15.13 | 14.96 | 15.02 | 14.37 | 446,200 |
Sep 20, 2023 | 15.01 | 15.22 | 15.01 | 15.10 | 14.45 | 308,900 |
Sep 19, 2023 | 15.25 | 15.27 | 15.07 | 15.10 | 14.45 | 337,300 |
Sep 18, 2023 | 15.20 | 15.25 | 15.07 | 15.18 | 14.53 | 268,800 |
Sep 15, 2023 | 14.95 | 15.17 | 14.88 | 15.16 | 14.51 | 371,800 |
Sep 14, 2023 | 14.75 | 14.96 | 14.74 | 14.96 | 14.31 | 269,500 |
Sep 13, 2023 | 14.90 | 14.90 | 14.60 | 14.64 | 14.01 | 231,800 |
Sep 12, 2023 | 14.71 | 14.85 | 14.70 | 14.84 | 14.20 | 180,300 |
Sep 11, 2023 | 14.82 | 14.89 | 14.58 | 14.60 | 13.97 | 225,000 |
Sep 8, 2023 | 14.76 | 14.89 | 14.76 | 14.77 | 14.13 | 262,800 |
Sep 7, 2023 | 14.66 | 14.76 | 14.63 | 14.71 | 14.08 | 162,700 |
Sep 6, 2023 | 14.78 | 14.82 | 14.65 | 14.69 | 14.06 | 169,700 |
Sep 5, 2023 | 14.74 | 14.81 | 14.66 | 14.78 | 14.14 | 296,200 |
Sep 1, 2023 | 14.59 | 14.74 | 14.55 | 14.64 | 14.01 | 757,200 |
Aug 31, 2023 | 14.38 | 14.55 | 14.24 | 14.38 | 13.76 | 501,300 |
Aug 30, 2023 | 0.09 Dividend | |||||
Aug 30, 2023 | 14.46 | 14.48 | 14.27 | 14.32 | 13.70 | 235,000 |
Aug 29, 2023 | 14.16 | 14.48 | 14.13 | 14.43 | 13.72 | 362,000 |
Aug 28, 2023 | 14.05 | 14.19 | 14.05 | 14.15 | 13.46 | 203,800 |
Aug 25, 2023 | 13.80 | 14.02 | 13.80 | 13.97 | 13.28 | 215,600 |
Aug 24, 2023 | 13.80 | 13.87 | 13.68 | 13.72 | 13.05 | 223,500 |
Aug 23, 2023 | 13.90 | 14.01 | 13.75 | 13.84 | 13.16 | 351,600 |
Aug 22, 2023 | 14.23 | 14.26 | 13.97 | 14.01 | 13.32 | 355,500 |
Aug 21, 2023 | 14.44 | 14.49 | 14.23 | 14.23 | 13.53 | 182,600 |
Aug 18, 2023 | 14.23 | 14.37 | 14.13 | 14.35 | 13.65 | 231,600 |
Aug 17, 2023 | 14.46 | 14.49 | 14.23 | 14.25 | 13.55 | 284,800 |
Aug 16, 2023 | 14.37 | 14.50 | 14.30 | 14.31 | 13.61 | 158,500 |
Aug 15, 2023 | 14.50 | 14.52 | 14.28 | 14.36 | 13.66 | 264,500 |
Aug 14, 2023 | 14.61 | 14.64 | 14.45 | 14.58 | 13.86 | 297,100 |
Aug 11, 2023 | 14.53 | 14.73 | 14.46 | 14.60 | 13.88 | 234,200 |
Aug 10, 2023 | 14.54 | 14.64 | 14.48 | 14.51 | 13.80 | 178,900 |
Aug 9, 2023 | 14.50 | 14.66 | 14.46 | 14.50 | 13.79 | 349,900 |
Aug 8, 2023 | 14.02 | 14.41 | 14.02 | 14.38 | 13.67 | 318,400 |
Aug 4, 2023 | 14.10 | 14.32 | 14.06 | 14.15 | 13.46 | 248,100 |
Aug 3, 2023 | 13.91 | 14.10 | 13.78 | 14.06 | 13.37 | 498,200 |
Aug 2, 2023 | 13.99 | 14.06 | 13.83 | 13.89 | 13.21 | 297,100 |
Aug 1, 2023 | 13.88 | 14.09 | 13.75 | 14.05 | 13.36 | 498,900 |
Jul 31, 2023 | 14.07 | 14.40 | 13.86 | 13.93 | 13.25 | 991,100 |
Jul 28, 2023 | 0.09 Dividend | |||||
Jul 28, 2023 | 14.15 | 14.24 | 14.03 | 14.22 | 13.52 | 346,100 |
Jul 27, 2023 | 14.34 | 14.34 | 14.16 | 14.19 | 13.41 | 558,000 |
Jul 26, 2023 | 14.25 | 14.33 | 14.16 | 14.30 | 13.51 | 341,500 |
Jul 25, 2023 | 14.24 | 14.35 | 14.20 | 14.34 | 13.55 | 399,900 |
Jul 24, 2023 | 14.37 | 14.40 | 14.18 | 14.26 | 13.47 | 495,100 |
Jul 21, 2023 | 14.30 | 14.35 | 14.20 | 14.25 | 13.46 | 311,200 |
Jul 20, 2023 | 14.25 | 14.32 | 14.17 | 14.27 | 13.48 | 241,400 |
Jul 19, 2023 | 14.34 | 14.46 | 14.20 | 14.21 | 13.43 | 356,500 |
Jul 18, 2023 | 13.79 | 14.25 | 13.77 | 14.21 | 13.43 | 1,134,400 |
Jul 17, 2023 | 13.85 | 13.92 | 13.71 | 13.77 | 13.01 | 480,700 |
Jul 14, 2023 | 14.36 | 14.38 | 13.92 | 13.94 | 13.17 | 465,200 |
Jul 13, 2023 | 14.13 | 14.43 | 14.10 | 14.40 | 13.61 | 486,000 |
Jul 12, 2023 | 14.15 | 14.22 | 14.04 | 14.11 | 13.33 | 323,300 |
Jul 11, 2023 | 13.85 | 14.03 | 13.82 | 14.03 | 13.26 | 369,900 |
Jul 10, 2023 | 13.69 | 13.83 | 13.63 | 13.76 | 13.00 | 152,000 |
Jul 7, 2023 | 13.24 | 13.69 | 13.24 | 13.68 | 12.93 | 294,700 |
Jul 6, 2023 | 13.39 | 13.40 | 13.11 | 13.31 | 12.58 | 242,800 |
Jul 5, 2023 | 13.48 | 13.56 | 13.42 | 13.52 | 12.77 | 203,100 |
Jul 4, 2023 | 13.40 | 13.52 | 13.40 | 13.45 | 12.71 | 215,600 |
Jun 30, 2023 | 13.47 | 13.47 | 13.35 | 13.44 | 12.70 | 334,200 |
Jun 29, 2023 | 0.09 Dividend | |||||
Jun 29, 2023 | 13.25 | 13.40 | 13.17 | 13.39 | 12.65 | 300,600 |
Jun 28, 2023 | 13.30 | 13.32 | 13.16 | 13.30 | 12.48 | 212,200 |
Jun 27, 2023 | 13.20 | 13.36 | 13.12 | 13.28 | 12.46 | 188,100 |
Jun 26, 2023 | 13.03 | 13.31 | 13.03 | 13.23 | 12.42 | 313,400 |
Jun 23, 2023 | 13.08 | 13.13 | 12.91 | 13.07 | 12.27 | 273,200 |
Jun 22, 2023 | 13.25 | 13.33 | 13.13 | 13.23 | 12.42 | 361,000 |
Jun 21, 2023 | 13.34 | 13.50 | 13.28 | 13.41 | 12.59 | 239,100 |
Jun 20, 2023 | 13.38 | 13.41 | 13.24 | 13.35 | 12.53 | 415,400 |
Jun 19, 2023 | 13.41 | 13.50 | 13.39 | 13.41 | 12.59 | 150,700 |
Jun 16, 2023 | 13.50 | 13.52 | 13.26 | 13.40 | 12.58 | 759,900 |
Jun 15, 2023 | 13.31 | 13.50 | 13.31 | 13.47 | 12.64 | 269,500 |
Jun 14, 2023 | 13.40 | 13.47 | 13.27 | 13.31 | 12.49 | 330,400 |
Jun 13, 2023 | 13.50 | 13.51 | 13.35 | 13.38 | 12.56 | 260,600 |
Jun 12, 2023 | 13.24 | 13.40 | 13.22 | 13.31 | 12.49 | 351,700 |
Jun 9, 2023 | 13.53 | 13.53 | 13.41 | 13.48 | 12.65 | 328,300 |
Jun 8, 2023 | 13.78 | 13.90 | 13.33 | 13.50 | 12.67 | 705,600 |
Jun 7, 2023 | 14.10 | 14.26 | 13.70 | 13.75 | 12.90 | 898,200 |
Jun 6, 2023 | 14.07 | 14.22 | 14.02 | 14.06 | 13.20 | 197,400 |
Jun 5, 2023 | 14.58 | 14.61 | 14.14 | 14.22 | 13.35 | 288,900 |
Jun 2, 2023 | 14.17 | 14.43 | 14.16 | 14.40 | 13.51 | 272,900 |
Jun 1, 2023 | 13.98 | 14.20 | 13.87 | 13.92 | 13.06 | 742,800 |
May 31, 2023 | 14.07 | 14.24 | 13.95 | 14.00 | 13.14 | 641,200 |
May 30, 2023 | 0.09 Dividend | |||||
May 30, 2023 | 14.59 | 14.59 | 14.28 | 14.35 | 13.47 | 231,200 |
May 29, 2023 | 14.66 | 14.79 | 14.64 | 14.79 | 13.80 | 127,300 |
May 26, 2023 | 14.62 | 14.72 | 14.50 | 14.64 | 13.66 | 222,700 |
May 25, 2023 | 14.67 | 14.74 | 14.46 | 14.58 | 13.60 | 272,900 |
May 24, 2023 | 14.90 | 14.90 | 14.61 | 14.77 | 13.78 | 298,300 |
May 23, 2023 | 14.74 | 14.92 | 14.70 | 14.86 | 13.86 | 311,200 |
May 19, 2023 | 14.55 | 14.70 | 14.49 | 14.67 | 13.68 | 278,700 |
May 18, 2023 | 14.31 | 14.46 | 14.20 | 14.44 | 13.47 | 179,500 |
May 17, 2023 | 14.29 | 14.46 | 14.24 | 14.41 | 13.44 | 292,400 |
May 16, 2023 | 14.44 | 14.50 | 14.23 | 14.24 | 13.28 | 354,400 |
May 15, 2023 | 14.23 | 14.45 | 14.19 | 14.41 | 13.44 | 442,400 |
May 12, 2023 | 14.13 | 14.33 | 14.07 | 14.18 | 13.23 | 304,000 |
May 11, 2023 | 14.35 | 14.35 | 13.96 | 14.10 | 13.15 | 437,000 |
May 10, 2023 | 14.64 | 14.64 | 14.21 | 14.24 | 13.28 | 248,700 |
May 9, 2023 | 14.20 | 14.55 | 14.19 | 14.44 | 13.47 | 324,700 |
May 8, 2023 | 14.73 | 14.73 | 14.31 | 14.37 | 13.40 | 353,500 |
May 5, 2023 | 14.16 | 14.27 | 14.05 | 14.23 | 13.27 | 609,300 |
May 4, 2023 | 13.93 | 14.00 | 13.59 | 13.85 | 12.92 | 804,700 |
May 3, 2023 | 13.79 | 14.04 | 13.73 | 13.92 | 12.98 | 591,400 |
May 2, 2023 | 14.57 | 14.57 | 13.94 | 13.98 | 13.04 | 797,900 |
May 1, 2023 | 14.62 | 14.86 | 14.61 | 14.67 | 13.68 | 233,300 |
Apr 28, 2023 | 14.64 | 14.87 | 14.51 | 14.75 | 13.76 | 327,900 |
Apr 27, 2023 | 0.09 Dividend | |||||
Apr 27, 2023 | 14.64 | 14.72 | 14.55 | 14.64 | 13.66 | 245,100 |
Apr 26, 2023 | 14.75 | 14.86 | 14.62 | 14.67 | 13.60 | 383,900 |
Apr 25, 2023 | 15.05 | 15.05 | 14.70 | 14.81 | 13.73 | 336,300 |
Apr 24, 2023 | 15.06 | 15.19 | 14.98 | 15.11 | 14.01 | 325,700 |
Apr 21, 2023 | 14.93 | 15.11 | 14.84 | 15.09 | 13.99 | 352,600 |
Apr 20, 2023 | 14.90 | 14.93 | 14.77 | 14.86 | 13.78 | 321,400 |
Apr 19, 2023 | 15.08 | 15.16 | 14.93 | 15.03 | 13.93 | 368,700 |
Related Tickers
PEY.TO Peyto Exploration & Development Corp.
15.00
+1.21%
WCP.TO Whitecap Resources Inc.
10.38
+0.48%
ARX.TO ARC Resources Ltd.
24.97
0.00%
BIR.TO Birchcliff Energy Ltd.
5.65
+3.67%
TOU.TO Tourmaline Oil Corp.
65.12
+1.56%
CJ.TO Cardinal Energy Ltd.
6.91
+0.88%
TVE.TO Tamarack Valley Energy Ltd.
3.7700
0.00%
HWX.TO Headwater Exploration Inc.
7.71
-1.28%
BTE.TO Baytex Energy Corp.
5.0000
+0.40%
CPG.TO Crescent Point Energy Corp.
11.96
+2.66%