Toronto - Free Realtime Quote • CAD
Héroux-Devtek Inc. (HRX.TO)
As of 12:43 PM EDT. Market Open.
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 25, 2024 | 19.91 | 20.02 | 19.78 | 19.87 | 19.87 | 3,319 |
Apr 24, 2024 | 20.03 | 20.08 | 19.77 | 19.85 | 19.85 | 77,500 |
Apr 23, 2024 | 20.08 | 20.08 | 19.81 | 20.04 | 20.04 | 12,800 |
Apr 22, 2024 | 19.75 | 19.85 | 19.69 | 19.84 | 19.84 | 7,800 |
Apr 19, 2024 | 20.00 | 20.10 | 19.50 | 20.00 | 20.00 | 71,400 |
Apr 18, 2024 | 19.87 | 20.10 | 19.73 | 20.10 | 20.10 | 12,100 |
Apr 17, 2024 | 19.57 | 19.92 | 19.57 | 19.60 | 19.60 | 15,700 |
Apr 16, 2024 | 19.38 | 19.78 | 19.20 | 19.51 | 19.51 | 26,800 |
Apr 15, 2024 | 19.43 | 19.43 | 19.20 | 19.26 | 19.26 | 10,400 |
Apr 12, 2024 | 19.44 | 19.45 | 19.20 | 19.29 | 19.29 | 4,500 |
Apr 11, 2024 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 10,000 |
Apr 10, 2024 | 18.99 | 19.24 | 18.86 | 19.24 | 19.24 | 6,900 |
Apr 9, 2024 | 18.93 | 19.06 | 18.83 | 18.91 | 18.91 | 3,100 |
Apr 8, 2024 | 18.82 | 19.08 | 18.36 | 18.86 | 18.86 | 6,000 |
Apr 5, 2024 | 19.18 | 19.18 | 18.90 | 19.16 | 19.16 | 2,700 |
Apr 4, 2024 | 19.10 | 19.10 | 18.75 | 19.05 | 19.05 | 30,100 |
Apr 3, 2024 | 18.08 | 19.23 | 18.08 | 19.23 | 19.23 | 31,100 |
Apr 2, 2024 | 18.29 | 18.43 | 18.29 | 18.43 | 18.43 | 1,400 |
Apr 1, 2024 | 17.91 | 18.43 | 17.91 | 18.41 | 18.41 | 6,600 |
Mar 28, 2024 | 18.13 | 18.38 | 18.02 | 18.19 | 18.19 | 8,300 |
Mar 27, 2024 | 17.68 | 17.96 | 17.52 | 17.91 | 17.91 | 7,500 |
Mar 26, 2024 | 18.27 | 18.27 | 17.72 | 17.86 | 17.86 | 7,600 |
Mar 25, 2024 | 18.42 | 18.45 | 18.22 | 18.43 | 18.43 | 14,400 |
Mar 22, 2024 | 17.75 | 18.38 | 17.75 | 18.32 | 18.32 | 23,000 |
Mar 21, 2024 | 17.71 | 18.10 | 17.71 | 18.05 | 18.05 | 7,500 |
Mar 20, 2024 | 17.80 | 18.00 | 17.67 | 17.99 | 17.99 | 6,100 |
Mar 19, 2024 | 17.80 | 18.07 | 17.70 | 18.07 | 18.07 | 12,300 |
Mar 18, 2024 | 17.90 | 17.99 | 17.59 | 17.79 | 17.79 | 13,900 |
Mar 15, 2024 | 17.83 | 18.30 | 17.72 | 17.80 | 17.80 | 17,900 |
Mar 14, 2024 | 18.30 | 18.30 | 17.50 | 17.83 | 17.83 | 15,500 |
Mar 13, 2024 | 18.11 | 18.41 | 18.11 | 18.41 | 18.41 | 6,000 |
Mar 12, 2024 | 18.12 | 18.44 | 18.12 | 18.39 | 18.39 | 18,300 |
Mar 11, 2024 | 18.10 | 18.42 | 18.05 | 18.27 | 18.27 | 5,200 |
Mar 8, 2024 | 18.40 | 18.40 | 18.15 | 18.30 | 18.30 | 3,000 |
Mar 7, 2024 | 18.26 | 18.48 | 17.94 | 18.48 | 18.48 | 19,200 |
Mar 6, 2024 | 18.49 | 18.49 | 17.90 | 18.30 | 18.30 | 9,000 |
Mar 5, 2024 | 18.35 | 18.43 | 18.14 | 18.28 | 18.28 | 4,300 |
Mar 4, 2024 | 18.06 | 18.50 | 18.06 | 18.45 | 18.45 | 26,300 |
Mar 1, 2024 | 18.07 | 18.38 | 18.02 | 18.27 | 18.27 | 12,100 |
Feb 29, 2024 | 18.30 | 18.40 | 18.19 | 18.40 | 18.40 | 7,800 |
Feb 28, 2024 | 18.11 | 18.40 | 18.05 | 18.25 | 18.25 | 5,800 |
Feb 27, 2024 | 18.09 | 18.24 | 18.09 | 18.16 | 18.16 | 3,500 |
Feb 26, 2024 | 18.16 | 18.32 | 18.16 | 18.28 | 18.28 | 5,000 |
Feb 23, 2024 | 17.95 | 18.35 | 17.74 | 18.32 | 18.32 | 23,300 |
Feb 22, 2024 | 18.50 | 18.50 | 18.00 | 18.33 | 18.33 | 16,500 |
Feb 21, 2024 | 18.40 | 18.40 | 17.95 | 18.40 | 18.40 | 2,500 |
Feb 20, 2024 | 18.25 | 18.45 | 18.00 | 18.25 | 18.25 | 9,500 |
Feb 16, 2024 | 18.47 | 18.47 | 18.06 | 18.25 | 18.25 | 11,300 |
Feb 15, 2024 | 17.61 | 18.31 | 17.61 | 18.25 | 18.25 | 12,600 |
Feb 14, 2024 | 18.01 | 18.05 | 17.61 | 17.84 | 17.84 | 27,800 |
Feb 13, 2024 | 18.47 | 18.47 | 17.95 | 18.00 | 18.00 | 19,000 |
Feb 12, 2024 | 18.21 | 18.62 | 18.06 | 18.21 | 18.21 | 29,900 |
Feb 9, 2024 | 17.15 | 18.23 | 17.15 | 18.05 | 18.05 | 60,300 |
Feb 8, 2024 | 17.01 | 17.61 | 17.01 | 17.25 | 17.25 | 54,300 |
Feb 7, 2024 | 15.64 | 16.84 | 15.64 | 16.55 | 16.55 | 106,200 |
Feb 6, 2024 | 15.00 | 15.28 | 14.95 | 15.03 | 15.03 | 10,800 |
Feb 5, 2024 | 14.88 | 15.20 | 14.88 | 15.00 | 15.00 | 7,800 |
Feb 2, 2024 | 15.16 | 15.31 | 15.10 | 15.12 | 15.12 | 4,100 |
Feb 1, 2024 | 15.46 | 15.46 | 15.15 | 15.31 | 15.31 | 7,200 |
Jan 31, 2024 | 15.04 | 15.27 | 15.04 | 15.27 | 15.27 | 6,400 |
Jan 30, 2024 | 15.27 | 15.27 | 15.03 | 15.19 | 15.19 | 18,400 |
Jan 29, 2024 | 15.21 | 15.52 | 15.00 | 15.29 | 15.29 | 12,100 |
Jan 26, 2024 | 15.42 | 15.49 | 15.05 | 15.41 | 15.41 | 12,700 |
Jan 25, 2024 | 15.05 | 15.16 | 14.87 | 15.16 | 15.16 | 74,200 |
Jan 24, 2024 | 15.25 | 15.28 | 15.08 | 15.14 | 15.14 | 4,500 |
Jan 23, 2024 | 15.03 | 15.24 | 15.02 | 15.18 | 15.18 | 14,200 |
Jan 22, 2024 | 15.21 | 15.30 | 15.05 | 15.16 | 15.16 | 3,700 |
Jan 19, 2024 | 15.23 | 15.30 | 15.15 | 15.21 | 15.21 | 1,800 |
Jan 18, 2024 | 15.20 | 15.34 | 15.12 | 15.33 | 15.33 | 1,700 |
Jan 17, 2024 | 15.25 | 15.36 | 14.94 | 15.31 | 15.31 | 8,800 |
Jan 16, 2024 | 15.57 | 15.60 | 15.25 | 15.35 | 15.35 | 11,600 |
Jan 15, 2024 | 15.58 | 15.61 | 15.50 | 15.56 | 15.56 | 1,400 |
Jan 12, 2024 | 15.51 | 15.76 | 15.51 | 15.58 | 15.58 | 1,400 |
Jan 11, 2024 | 15.53 | 15.90 | 15.37 | 15.77 | 15.77 | 6,700 |
Jan 10, 2024 | 15.58 | 15.85 | 15.51 | 15.64 | 15.64 | 4,700 |
Jan 9, 2024 | 15.51 | 16.01 | 15.51 | 15.98 | 15.98 | 14,100 |
Jan 8, 2024 | 15.59 | 15.96 | 15.59 | 15.78 | 15.78 | 6,400 |
Jan 5, 2024 | 15.66 | 15.90 | 15.66 | 15.90 | 15.90 | 5,600 |
Jan 4, 2024 | 15.62 | 15.84 | 15.57 | 15.75 | 15.75 | 5,400 |
Jan 3, 2024 | 15.25 | 15.78 | 15.25 | 15.49 | 15.49 | 13,600 |
Jan 2, 2024 | 15.21 | 15.40 | 15.21 | 15.39 | 15.39 | 6,400 |
Dec 29, 2023 | 15.25 | 15.31 | 15.09 | 15.20 | 15.20 | 3,400 |
Dec 28, 2023 | 15.52 | 15.60 | 15.40 | 15.40 | 15.40 | 8,700 |
Dec 27, 2023 | 15.59 | 15.69 | 15.40 | 15.46 | 15.46 | 6,100 |
Dec 22, 2023 | 15.60 | 15.95 | 15.60 | 15.66 | 15.66 | 3,900 |
Dec 21, 2023 | 15.54 | 15.72 | 15.50 | 15.61 | 15.61 | 31,000 |
Dec 20, 2023 | 15.01 | 15.66 | 15.01 | 15.63 | 15.63 | 20,000 |
Dec 19, 2023 | 15.51 | 15.61 | 15.40 | 15.50 | 15.50 | 16,000 |
Dec 18, 2023 | 15.08 | 15.75 | 15.08 | 15.65 | 15.65 | 7,300 |
Dec 15, 2023 | 14.83 | 15.46 | 14.83 | 15.46 | 15.46 | 6,700 |
Dec 14, 2023 | 15.65 | 15.75 | 15.39 | 15.65 | 15.65 | 10,700 |
Dec 13, 2023 | 15.29 | 16.00 | 15.23 | 15.78 | 15.78 | 17,300 |
Dec 12, 2023 | 15.75 | 15.84 | 15.50 | 15.50 | 15.50 | 21,200 |
Dec 11, 2023 | 15.03 | 15.68 | 15.03 | 15.64 | 15.64 | 19,100 |
Dec 8, 2023 | 15.05 | 15.52 | 15.05 | 15.47 | 15.47 | 4,300 |
Dec 7, 2023 | 15.06 | 15.37 | 15.02 | 15.21 | 15.21 | 11,200 |
Dec 6, 2023 | 14.77 | 15.05 | 14.77 | 14.89 | 14.89 | 4,600 |
Dec 5, 2023 | 15.07 | 15.14 | 14.75 | 14.75 | 14.75 | 6,500 |
Dec 4, 2023 | 15.45 | 15.64 | 15.04 | 15.11 | 15.11 | 25,300 |
Dec 1, 2023 | 14.99 | 15.45 | 14.84 | 15.45 | 15.45 | 7,400 |
Nov 30, 2023 | 14.73 | 15.13 | 14.73 | 15.13 | 15.13 | 14,300 |
Nov 29, 2023 | 15.49 | 15.49 | 14.80 | 14.80 | 14.80 | 4,400 |
Nov 28, 2023 | 15.61 | 15.61 | 14.93 | 15.07 | 15.07 | 7,500 |
Nov 27, 2023 | 15.30 | 15.62 | 15.30 | 15.62 | 15.62 | 10,000 |
Nov 24, 2023 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 6,800 |
Nov 23, 2023 | 15.00 | 15.01 | 14.82 | 14.94 | 14.94 | 24,300 |
Nov 22, 2023 | 14.62 | 15.06 | 14.62 | 14.95 | 14.95 | 7,500 |
Nov 21, 2023 | 15.22 | 15.22 | 14.96 | 15.11 | 15.11 | 3,000 |
Nov 20, 2023 | 15.33 | 15.39 | 15.17 | 15.35 | 15.35 | 3,100 |
Nov 17, 2023 | 14.99 | 15.34 | 14.88 | 15.34 | 15.34 | 5,600 |
Nov 16, 2023 | 15.25 | 15.40 | 15.01 | 15.25 | 15.25 | 3,000 |
Nov 15, 2023 | 14.61 | 15.47 | 14.61 | 15.47 | 15.47 | 7,700 |
Nov 14, 2023 | 15.04 | 15.26 | 14.91 | 15.00 | 15.00 | 23,900 |
Nov 13, 2023 | 15.01 | 15.13 | 14.65 | 14.65 | 14.65 | 10,600 |
Nov 10, 2023 | 15.94 | 15.94 | 15.00 | 15.05 | 15.05 | 11,000 |
Nov 9, 2023 | 15.08 | 15.15 | 15.00 | 15.15 | 15.15 | 8,200 |
Nov 8, 2023 | 14.06 | 15.00 | 14.06 | 14.92 | 14.92 | 12,600 |
Nov 7, 2023 | 15.39 | 15.39 | 14.56 | 14.56 | 14.56 | 8,100 |
Nov 6, 2023 | 15.50 | 15.50 | 15.13 | 15.13 | 15.13 | 11,800 |
Nov 3, 2023 | 15.30 | 15.50 | 15.18 | 15.20 | 15.20 | 5,500 |
Nov 2, 2023 | 15.16 | 15.62 | 15.16 | 15.28 | 15.28 | 4,100 |
Nov 1, 2023 | 15.53 | 15.88 | 15.47 | 15.81 | 15.81 | 16,400 |
Oct 31, 2023 | 15.25 | 15.34 | 15.18 | 15.30 | 15.30 | 5,800 |
Oct 30, 2023 | 15.08 | 15.13 | 15.04 | 15.12 | 15.12 | 2,100 |
Oct 27, 2023 | 15.15 | 15.27 | 15.15 | 15.27 | 15.27 | 4,200 |
Oct 26, 2023 | 15.06 | 15.32 | 15.00 | 15.15 | 15.15 | 5,400 |
Oct 25, 2023 | 15.30 | 15.41 | 15.15 | 15.15 | 15.15 | 3,800 |
Oct 24, 2023 | 15.26 | 15.48 | 15.09 | 15.30 | 15.30 | 4,500 |
Oct 23, 2023 | 15.10 | 15.34 | 15.04 | 15.15 | 15.15 | 3,500 |
Oct 20, 2023 | 15.17 | 15.37 | 15.17 | 15.36 | 15.36 | 2,400 |
Oct 19, 2023 | 15.25 | 15.26 | 15.01 | 15.17 | 15.17 | 5,800 |
Oct 18, 2023 | 15.63 | 15.66 | 15.25 | 15.25 | 15.25 | 7,900 |
Oct 17, 2023 | 15.98 | 15.98 | 15.39 | 15.66 | 15.66 | 4,900 |
Oct 16, 2023 | 15.29 | 15.50 | 15.06 | 15.19 | 15.19 | 6,600 |
Oct 13, 2023 | 15.42 | 16.00 | 15.42 | 15.53 | 15.53 | 4,500 |
Oct 12, 2023 | 16.26 | 16.26 | 15.92 | 15.95 | 15.95 | 4,800 |
Oct 11, 2023 | 16.38 | 16.40 | 16.18 | 16.39 | 16.39 | 7,500 |
Oct 10, 2023 | 16.15 | 16.37 | 16.00 | 16.32 | 16.32 | 32,200 |
Oct 6, 2023 | 15.78 | 16.17 | 15.77 | 16.12 | 16.12 | 16,000 |
Oct 5, 2023 | 15.51 | 15.86 | 15.48 | 15.75 | 15.75 | 15,400 |
Oct 4, 2023 | 15.29 | 15.72 | 15.03 | 15.28 | 15.28 | 21,200 |
Oct 3, 2023 | 15.34 | 15.61 | 15.25 | 15.25 | 15.25 | 10,500 |
Oct 2, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 15.67 | 11,200 |
Sep 29, 2023 | 15.83 | 16.25 | 15.83 | 16.02 | 16.02 | 11,400 |
Sep 28, 2023 | 15.81 | 16.38 | 15.81 | 16.25 | 16.25 | 9,500 |
Sep 27, 2023 | 16.00 | 16.21 | 15.93 | 16.21 | 16.21 | 18,400 |
Sep 26, 2023 | 15.61 | 16.23 | 15.61 | 16.23 | 16.23 | 11,800 |
Sep 25, 2023 | 15.88 | 16.21 | 15.88 | 16.03 | 16.03 | 14,600 |
Sep 22, 2023 | 15.31 | 16.00 | 15.31 | 15.84 | 15.84 | 61,400 |
Sep 21, 2023 | 15.75 | 15.75 | 15.40 | 15.53 | 15.53 | 7,200 |
Sep 20, 2023 | 15.86 | 16.10 | 15.77 | 15.77 | 15.77 | 2,700 |
Sep 19, 2023 | 15.82 | 16.09 | 15.82 | 16.08 | 16.08 | 5,700 |
Sep 18, 2023 | 15.78 | 16.25 | 15.72 | 16.00 | 16.00 | 13,300 |
Sep 15, 2023 | 15.81 | 15.99 | 15.70 | 15.86 | 15.86 | 18,100 |
Sep 14, 2023 | 15.83 | 16.25 | 15.83 | 16.00 | 16.00 | 18,100 |
Sep 13, 2023 | 16.07 | 16.20 | 16.00 | 16.16 | 16.16 | 1,400 |
Sep 12, 2023 | 15.98 | 16.25 | 15.91 | 16.20 | 16.20 | 12,300 |
Sep 11, 2023 | 15.75 | 16.00 | 15.75 | 15.99 | 15.99 | 8,200 |
Sep 8, 2023 | 15.73 | 16.00 | 15.73 | 15.98 | 15.98 | 6,500 |
Sep 7, 2023 | 16.00 | 16.08 | 16.00 | 16.05 | 16.05 | 9,600 |
Sep 6, 2023 | 16.10 | 16.18 | 16.03 | 16.17 | 16.17 | 5,300 |
Sep 5, 2023 | 16.00 | 16.19 | 16.00 | 16.10 | 16.10 | 14,300 |
Sep 1, 2023 | 15.85 | 15.97 | 15.67 | 15.97 | 15.97 | 6,500 |
Aug 31, 2023 | 15.04 | 15.97 | 15.04 | 15.87 | 15.87 | 11,600 |
Aug 30, 2023 | 15.35 | 15.41 | 15.08 | 15.29 | 15.29 | 34,100 |
Aug 29, 2023 | 15.13 | 15.77 | 15.13 | 15.40 | 15.40 | 24,100 |
Aug 28, 2023 | 14.82 | 15.45 | 14.82 | 15.29 | 15.29 | 14,600 |
Aug 25, 2023 | 14.68 | 15.32 | 14.68 | 15.23 | 15.23 | 19,800 |
Aug 24, 2023 | 15.30 | 15.30 | 14.91 | 14.97 | 14.97 | 12,000 |
Aug 23, 2023 | 15.50 | 15.50 | 15.25 | 15.37 | 15.37 | 1,200 |
Aug 22, 2023 | 15.50 | 15.50 | 15.32 | 15.39 | 15.39 | 15,700 |
Aug 21, 2023 | 15.04 | 15.50 | 15.04 | 15.40 | 15.40 | 5,000 |
Aug 18, 2023 | 15.47 | 15.70 | 15.44 | 15.44 | 15.44 | 24,700 |
Aug 17, 2023 | 15.53 | 15.64 | 15.40 | 15.61 | 15.61 | 5,900 |
Aug 16, 2023 | 15.70 | 15.76 | 15.48 | 15.76 | 15.76 | 7,900 |
Aug 15, 2023 | 16.00 | 16.00 | 15.60 | 15.84 | 15.84 | 5,000 |
Aug 14, 2023 | 15.83 | 15.91 | 15.68 | 15.68 | 15.68 | 7,300 |
Aug 11, 2023 | 16.08 | 16.08 | 15.67 | 15.91 | 15.91 | 7,800 |
Aug 10, 2023 | 15.99 | 15.99 | 15.57 | 15.85 | 15.85 | 12,500 |
Aug 9, 2023 | 15.71 | 15.93 | 15.42 | 15.70 | 15.70 | 21,600 |
Aug 8, 2023 | 15.02 | 16.04 | 15.02 | 15.94 | 15.94 | 43,500 |
Aug 4, 2023 | 15.37 | 15.95 | 15.37 | 15.52 | 15.52 | 19,700 |
Aug 3, 2023 | 15.69 | 15.74 | 15.35 | 15.74 | 15.74 | 28,300 |
Aug 2, 2023 | 15.86 | 15.95 | 15.50 | 15.82 | 15.82 | 20,700 |
Aug 1, 2023 | 15.93 | 15.95 | 15.51 | 15.93 | 15.93 | 12,300 |
Jul 31, 2023 | 14.64 | 15.96 | 14.64 | 15.52 | 15.52 | 21,000 |
Jul 28, 2023 | 15.29 | 15.70 | 15.28 | 15.56 | 15.56 | 6,600 |
Jul 27, 2023 | 15.73 | 15.73 | 15.10 | 15.26 | 15.26 | 11,700 |
Jul 26, 2023 | 15.32 | 15.45 | 15.19 | 15.36 | 15.36 | 4,600 |
Jul 25, 2023 | 15.47 | 15.47 | 15.16 | 15.38 | 15.38 | 4,700 |
Jul 24, 2023 | 15.21 | 15.23 | 15.11 | 15.15 | 15.15 | 1,000 |
Jul 21, 2023 | 15.36 | 15.36 | 15.20 | 15.25 | 15.25 | 4,600 |
Jul 20, 2023 | 15.72 | 15.72 | 15.14 | 15.40 | 15.40 | 6,700 |
Jul 19, 2023 | 15.13 | 15.26 | 15.08 | 15.26 | 15.26 | 14,000 |
Jul 18, 2023 | 15.21 | 15.21 | 15.07 | 15.16 | 15.16 | 26,700 |
Jul 17, 2023 | 15.13 | 15.28 | 15.00 | 15.01 | 15.01 | 68,700 |
Jul 14, 2023 | 15.70 | 15.70 | 15.25 | 15.41 | 15.41 | 9,200 |
Jul 13, 2023 | 15.63 | 15.80 | 15.51 | 15.51 | 15.51 | 12,800 |
Jul 12, 2023 | 15.67 | 15.95 | 15.50 | 15.82 | 15.82 | 11,700 |
Jul 11, 2023 | 15.75 | 15.78 | 15.63 | 15.72 | 15.72 | 6,700 |
Jul 10, 2023 | 16.08 | 16.13 | 15.87 | 16.03 | 16.03 | 23,100 |
Jul 7, 2023 | 15.87 | 16.06 | 15.87 | 15.93 | 15.93 | 7,300 |
Jul 6, 2023 | 16.46 | 16.46 | 15.79 | 15.87 | 15.87 | 122,400 |
Jul 5, 2023 | 15.49 | 16.61 | 15.49 | 16.50 | 16.50 | 50,300 |
Jul 4, 2023 | 15.30 | 15.58 | 15.25 | 15.58 | 15.58 | 14,300 |
Jun 30, 2023 | 15.22 | 15.44 | 15.20 | 15.34 | 15.34 | 11,200 |
Jun 29, 2023 | 15.13 | 15.48 | 15.12 | 15.29 | 15.29 | 24,400 |
Jun 28, 2023 | 14.62 | 15.14 | 14.62 | 15.14 | 15.14 | 23,900 |
Jun 27, 2023 | 14.51 | 14.73 | 14.51 | 14.70 | 14.70 | 13,000 |
Jun 26, 2023 | 14.56 | 14.60 | 14.48 | 14.51 | 14.51 | 28,400 |
Jun 23, 2023 | 14.50 | 14.60 | 14.50 | 14.57 | 14.57 | 14,400 |
Jun 22, 2023 | 14.50 | 14.63 | 14.50 | 14.62 | 14.62 | 17,200 |
Jun 21, 2023 | 14.74 | 14.79 | 14.50 | 14.69 | 14.69 | 32,100 |
Jun 20, 2023 | 14.79 | 14.89 | 14.55 | 14.87 | 14.87 | 18,500 |
Jun 19, 2023 | 14.51 | 14.69 | 14.50 | 14.69 | 14.69 | 2,700 |
Jun 16, 2023 | 14.39 | 14.77 | 14.39 | 14.55 | 14.55 | 35,900 |
Jun 15, 2023 | 14.60 | 14.63 | 14.35 | 14.36 | 14.36 | 12,200 |
Jun 14, 2023 | 14.49 | 14.65 | 14.47 | 14.56 | 14.56 | 9,700 |
Jun 13, 2023 | 14.53 | 14.61 | 14.49 | 14.61 | 14.61 | 8,600 |
Jun 12, 2023 | 14.49 | 14.54 | 14.42 | 14.43 | 14.43 | 12,600 |
Jun 9, 2023 | 14.30 | 14.48 | 14.30 | 14.48 | 14.48 | 26,000 |
Jun 8, 2023 | 14.10 | 14.30 | 14.10 | 14.29 | 14.29 | 11,900 |
Jun 7, 2023 | 13.88 | 14.25 | 13.88 | 14.10 | 14.10 | 9,400 |
Jun 6, 2023 | 13.51 | 14.40 | 13.43 | 14.31 | 14.31 | 37,700 |
Jun 5, 2023 | 13.40 | 13.40 | 13.35 | 13.40 | 13.40 | 24,800 |
Jun 2, 2023 | 13.31 | 13.57 | 13.31 | 13.43 | 13.43 | 60,000 |
Jun 1, 2023 | 13.59 | 13.59 | 13.09 | 13.35 | 13.35 | 59,200 |
May 31, 2023 | 13.50 | 13.74 | 13.43 | 13.59 | 13.59 | 22,100 |
May 30, 2023 | 13.98 | 14.09 | 13.43 | 13.50 | 13.50 | 29,300 |
May 29, 2023 | 13.90 | 14.27 | 13.90 | 14.23 | 14.23 | 18,300 |
May 26, 2023 | 13.82 | 14.02 | 13.82 | 13.93 | 13.93 | 9,000 |
May 25, 2023 | 13.91 | 14.24 | 13.87 | 13.99 | 13.99 | 12,200 |
May 24, 2023 | 14.26 | 14.26 | 13.88 | 14.16 | 14.16 | 15,400 |
May 23, 2023 | 14.10 | 14.27 | 13.95 | 14.25 | 14.25 | 28,700 |
May 19, 2023 | 14.01 | 14.10 | 13.84 | 14.03 | 14.03 | 25,800 |
May 18, 2023 | 13.75 | 14.23 | 13.61 | 14.10 | 14.10 | 77,000 |
May 17, 2023 | 13.16 | 13.63 | 13.05 | 13.25 | 13.25 | 33,200 |
May 16, 2023 | 13.14 | 13.14 | 12.93 | 13.00 | 13.00 | 7,800 |
May 15, 2023 | 12.96 | 13.07 | 12.85 | 13.07 | 13.07 | 17,500 |
May 12, 2023 | 12.93 | 13.02 | 12.90 | 12.97 | 12.97 | 13,300 |
May 11, 2023 | 13.00 | 13.04 | 12.70 | 12.82 | 12.82 | 40,600 |
May 10, 2023 | 13.09 | 13.09 | 13.00 | 13.04 | 13.04 | 14,600 |
May 9, 2023 | 13.01 | 13.08 | 12.95 | 13.00 | 13.00 | 24,200 |
May 8, 2023 | 13.09 | 13.14 | 13.09 | 13.14 | 13.14 | 2,100 |
May 5, 2023 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 21,200 |
May 4, 2023 | 13.00 | 13.23 | 12.95 | 13.08 | 13.08 | 22,500 |
May 3, 2023 | 12.98 | 13.23 | 12.98 | 13.15 | 13.15 | 7,600 |
May 2, 2023 | 13.05 | 13.21 | 12.97 | 13.06 | 13.06 | 44,100 |
May 1, 2023 | 12.93 | 13.25 | 12.89 | 13.08 | 13.08 | 31,500 |
Apr 28, 2023 | 12.74 | 12.96 | 12.70 | 12.88 | 12.88 | 7,900 |
Apr 27, 2023 | 12.67 | 12.89 | 12.52 | 12.85 | 12.85 | 42,100 |
Apr 26, 2023 | 12.85 | 12.85 | 12.73 | 12.82 | 12.82 | 20,000 |
Apr 25, 2023 | 13.10 | 13.10 | 12.81 | 12.84 | 12.84 | 9,400 |
Related Tickers
CAE.TO CAE Inc.
25.55
-2.44%
MAL.TO Magellan Aerospace Corporation
7.93
-0.38%
MDA.TO MDA Ltd.
14.66
0.00%
FTG.TO Firan Technology Group Corporation
5.15
-0.58%
CAE CAE Inc.
18.68
-2.30%
BBD-B.TO Bombardier Inc.
61.12
+7.23%
PKE Park Aerospace Corp.
14.76
-3.34%
MALJF Magellan Aerospace Corporation
5.86
0.00%
BBD-A.TO Bombardier Inc.
61.19
+8.05%
BA.NE The Boeing Company
28.64
-0.80%