Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) Price History
Daily open, high, low, close and volume for Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CAD 19.10 | CAD 19.10 | CAD 19.10 | CAD 19.10 | 0 |
| 2026-10-15 | CAD 18.92 | CAD 18.92 | CAD 18.92 | CAD 19.10 | 108 |
| 2026-10-14 | CAD 19.05 | CAD 19.08 | CAD 19.05 | CAD 19.06 | 430 |
| 2026-10-13 | CAD 19.71 | CAD 19.71 | CAD 19.71 | CAD 19.62 | 100 |
| 2026-10-09 | CAD 19.20 | CAD 19.20 | CAD 19.12 | CAD 19.26 | 200 |
| 2026-10-08 | CAD 20.01 | CAD 20.01 | CAD 20.01 | CAD 20.01 | 0 |
| 2026-10-07 | CAD 20.01 | CAD 20.01 | CAD 20.01 | CAD 20.01 | 0 |
| 2026-10-06 | CAD 19.98 | CAD 20.01 | CAD 19.98 | CAD 20.01 | 214 |
| 2026-10-05 | CAD 19.71 | CAD 19.71 | CAD 19.71 | CAD 19.71 | 0 |
| 2026-10-02 | CAD 19.45 | CAD 19.59 | CAD 19.44 | CAD 19.71 | 6,263 |
| 2026-10-01 | CAD 19.76 | CAD 19.76 | CAD 19.72 | CAD 19.78 | 347 |
| 2026-09-30 | CAD 20.84 | CAD 20.84 | CAD 20.84 | CAD 20.84 | 0 |
| 2026-09-29 | CAD 21.00 | CAD 21.00 | CAD 21.00 | CAD 20.84 | 121 |
| 2026-09-28 | CAD 21.00 | CAD 21.00 | CAD 21.00 | CAD 20.70 | 100 |
| 2026-09-25 | CAD 20.77 | CAD 20.79 | CAD 20.76 | CAD 20.70 | 800 |
| 2026-09-24 | CAD 20.87 | CAD 20.87 | CAD 20.87 | CAD 20.87 | 0 |
| 2026-09-23 | CAD 20.87 | CAD 20.87 | CAD 20.87 | CAD 20.87 | 0 |
| 2026-09-22 | CAD 20.82 | CAD 20.85 | CAD 20.82 | CAD 20.87 | 400 |
| 2026-09-21 | CAD 20.21 | CAD 20.21 | CAD 20.21 | CAD 20.21 | 0 |
| 2026-09-18 | CAD 20.21 | CAD 20.21 | CAD 20.21 | CAD 20.21 | 0 |
| 2026-09-17 | CAD 20.21 | CAD 20.21 | CAD 20.21 | CAD 20.21 | 0 |
| 2026-09-16 | CAD 20.46 | CAD 20.47 | CAD 20.46 | CAD 20.21 | 202 |
| 2026-09-15 | CAD 20.86 | CAD 20.86 | CAD 20.86 | CAD 20.86 | 0 |
| 2026-09-14 | CAD 20.74 | CAD 20.88 | CAD 20.74 | CAD 20.86 | 1,218 |
| 2026-09-11 | CAD 21.00 | CAD 21.08 | CAD 21.00 | CAD 21.09 | 1,702 |
| 2026-09-10 | CAD 20.66 | CAD 20.66 | CAD 20.66 | CAD 20.66 | 0 |
| 2026-09-09 | CAD 20.72 | CAD 20.77 | CAD 20.72 | CAD 20.66 | 970 |
| 2026-09-08 | CAD 20.97 | CAD 20.97 | CAD 20.97 | CAD 20.82 | 100 |
| 2026-09-04 | CAD 20.45 | CAD 20.45 | CAD 20.45 | CAD 20.45 | 0 |
| 2026-09-03 | CAD 20.45 | CAD 20.45 | CAD 20.45 | CAD 20.45 | 0 |
| 2026-09-02 | CAD 20.45 | CAD 20.45 | CAD 20.45 | CAD 20.45 | 0 |
| 2026-09-01 | CAD 20.71 | CAD 20.72 | CAD 20.71 | CAD 20.45 | 200 |
| 2026-08-31 | CAD 20.69 | CAD 20.69 | CAD 20.69 | CAD 20.69 | 0 |
| 2026-08-28 | CAD 20.63 | CAD 20.63 | CAD 20.62 | CAD 20.69 | 200 |
| 2026-08-27 | CAD 20.57 | CAD 20.57 | CAD 20.57 | CAD 20.57 | 0 |
| 2026-08-26 | CAD 20.57 | CAD 20.57 | CAD 20.57 | CAD 20.57 | 0 |
| 2026-08-25 | CAD 20.47 | CAD 20.50 | CAD 20.43 | CAD 20.57 | 600 |
| 2026-08-24 | CAD 20.59 | CAD 20.72 | CAD 20.59 | CAD 20.57 | 600 |
| 2026-08-21 | CAD 20.45 | CAD 20.66 | CAD 20.43 | CAD 20.57 | 1,800 |
| 2026-08-20 | CAD 20.21 | CAD 20.27 | CAD 20.20 | CAD 20.23 | 775 |
| 2026-08-19 | CAD 20.59 | CAD 20.59 | CAD 20.59 | CAD 20.59 | 0 |
| 2026-08-18 | CAD 20.67 | CAD 20.67 | CAD 20.67 | CAD 20.59 | 200 |
| 2026-08-17 | CAD 20.48 | CAD 20.48 | CAD 20.48 | CAD 20.48 | 0 |
| 2026-08-14 | CAD 20.48 | CAD 20.48 | CAD 20.48 | CAD 20.48 | 0 |
| 2026-08-13 | CAD 20.48 | CAD 20.48 | CAD 20.48 | CAD 20.48 | 0 |
| 2026-08-12 | CAD 20.57 | CAD 20.57 | CAD 20.42 | CAD 20.48 | 500 |
| 2026-08-11 | CAD 20.42 | CAD 20.42 | CAD 20.42 | CAD 20.42 | 200 |
| 2026-08-10 | CAD 20.30 | CAD 20.30 | CAD 20.30 | CAD 20.30 | 0 |
| 2026-08-07 | CAD 20.40 | CAD 20.45 | CAD 20.29 | CAD 20.30 | 2,950 |
| 2026-08-06 | CAD 20.19 | CAD 20.19 | CAD 20.19 | CAD 20.19 | 0 |
| 2026-08-05 | CAD 20.19 | CAD 20.19 | CAD 20.19 | CAD 20.19 | 0 |
| 2026-08-04 | CAD 20.31 | CAD 20.31 | CAD 20.18 | CAD 20.19 | 525 |
| 2026-07-31 | CAD 20.01 | CAD 20.03 | CAD 20.01 | CAD 20.04 | 330 |
| 2026-07-30 | CAD 19.72 | CAD 19.85 | CAD 19.70 | CAD 19.83 | 2,300 |
| 2026-07-29 | CAD 19.01 | CAD 19.01 | CAD 19.01 | CAD 19.01 | 0 |
| 2026-07-28 | CAD 19.01 | CAD 19.01 | CAD 19.01 | CAD 19.01 | 0 |
| 2026-07-27 | CAD 19.01 | CAD 19.01 | CAD 19.01 | CAD 19.01 | 0 |
| 2026-07-24 | CAD 19.01 | CAD 19.01 | CAD 19.01 | CAD 19.01 | 0 |
| 2026-07-23 | CAD 19.01 | CAD 19.01 | CAD 19.01 | CAD 19.01 | 0 |
| 2026-07-22 | CAD 19.01 | CAD 19.01 | CAD 19.00 | CAD 19.01 | 200 |
| 2026-07-21 | CAD 18.63 | CAD 18.72 | CAD 18.63 | CAD 18.66 | 1,445 |
| 2026-07-20 | CAD 18.19 | CAD 18.19 | CAD 18.19 | CAD 18.19 | 0 |
| 2026-07-17 | CAD 18.14 | CAD 18.14 | CAD 18.11 | CAD 18.19 | 3,734 |
| 2026-07-16 | CAD 18.54 | CAD 18.55 | CAD 18.54 | CAD 18.57 | 200 |
| 2026-07-15 | CAD 18.50 | CAD 18.50 | CAD 18.50 | CAD 18.50 | 0 |
| 2026-07-14 | CAD 18.50 | CAD 18.50 | CAD 18.50 | CAD 18.50 | 0 |
| 2026-07-13 | CAD 18.50 | CAD 18.50 | CAD 18.50 | CAD 18.50 | 274 |
| 2026-07-10 | CAD 18.70 | CAD 18.73 | CAD 18.60 | CAD 18.70 | 2,345 |
| 2026-07-09 | CAD 18.41 | CAD 18.47 | CAD 18.37 | CAD 18.37 | 3,461 |
| 2026-07-08 | CAD 18.16 | CAD 18.35 | CAD 18.09 | CAD 18.32 | 4,048 |
| 2026-07-07 | CAD 18.91 | CAD 19.00 | CAD 18.86 | CAD 19.00 | 18,243 |
| 2026-07-06 | CAD 18.13 | CAD 18.13 | CAD 18.13 | CAD 18.13 | 0 |
| 2026-07-03 | CAD 18.13 | CAD 18.13 | CAD 18.13 | CAD 18.13 | 0 |
| 2026-07-02 | CAD 18.13 | CAD 18.13 | CAD 18.13 | CAD 18.13 | 0 |
| 2026-06-30 | CAD 18.01 | CAD 18.14 | CAD 17.98 | CAD 18.13 | 800 |
| 2026-06-29 | CAD 17.83 | CAD 17.83 | CAD 17.76 | CAD 17.83 | 570 |
| 2026-06-26 | CAD 17.76 | CAD 17.79 | CAD 17.76 | CAD 17.77 | 1,100 |
| 2026-06-25 | CAD 17.79 | CAD 17.79 | CAD 17.77 | CAD 17.77 | 3,001 |
| 2026-06-24 | CAD 17.92 | CAD 17.92 | CAD 17.92 | CAD 17.92 | 0 |
| 2026-06-23 | CAD 17.98 | CAD 18.00 | CAD 17.98 | CAD 17.92 | 1,665 |
| 2026-06-22 | CAD 18.08 | CAD 18.08 | CAD 18.01 | CAD 18.03 | 677 |
| 2026-06-19 | CAD 17.76 | CAD 17.76 | CAD 17.76 | CAD 17.76 | 0 |
| 2026-06-18 | CAD 17.74 | CAD 17.79 | CAD 17.71 | CAD 17.76 | 3,474 |
| 2026-06-17 | CAD 17.84 | CAD 17.85 | CAD 17.84 | CAD 17.85 | 300 |
| 2026-06-16 | CAD 17.43 | CAD 17.44 | CAD 17.43 | CAD 17.39 | 493 |
| 2026-06-15 | CAD 16.01 | CAD 16.01 | CAD 16.01 | CAD 16.01 | 0 |
| 2026-06-12 | CAD 16.01 | CAD 16.01 | CAD 16.01 | CAD 16.01 | 0 |
| 2026-06-11 | CAD 16.01 | CAD 16.01 | CAD 16.01 | CAD 16.01 | 0 |
| 2026-06-10 | CAD 16.01 | CAD 16.01 | CAD 16.01 | CAD 16.01 | 0 |
| 2026-06-09 | CAD 16.01 | CAD 16.01 | CAD 16.01 | CAD 16.01 | 0 |
| 2026-06-08 | CAD 16.06 | CAD 16.09 | CAD 16.06 | CAD 16.01 | 400 |
| 2026-06-05 | CAD 16.15 | CAD 16.15 | CAD 16.15 | CAD 16.15 | 0 |
| 2026-06-04 | CAD 16.15 | CAD 16.15 | CAD 16.15 | CAD 16.15 | 0 |
| 2026-06-03 | CAD 16.14 | CAD 16.14 | CAD 16.14 | CAD 16.15 | 169 |
| 2026-06-02 | CAD 16.54 | CAD 16.56 | CAD 16.54 | CAD 16.54 | 604 |
| 2026-06-01 | CAD 16.29 | CAD 16.29 | CAD 16.29 | CAD 16.50 | 146 |
| 2026-05-29 | CAD 16.58 | CAD 16.58 | CAD 16.58 | CAD 16.58 | 0 |
| 2026-05-28 | CAD 16.36 | CAD 16.40 | CAD 16.36 | CAD 16.58 | 1,400 |
| 2026-05-27 | CAD 16.61 | CAD 16.62 | CAD 16.61 | CAD 16.58 | 435 |
| 2026-05-26 | CAD 16.64 | CAD 16.66 | CAD 16.64 | CAD 16.55 | 1,619 |
| 2026-05-25 | CAD 15.45 | CAD 15.45 | CAD 15.45 | CAD 15.45 | 0 |
| 2026-05-22 | CAD 15.45 | CAD 15.45 | CAD 15.45 | CAD 15.45 | 0 |
| 2026-05-21 | CAD 15.45 | CAD 15.45 | CAD 15.45 | CAD 15.45 | 0 |
| 2026-05-20 | CAD 15.82 | CAD 15.84 | CAD 15.82 | CAD 15.45 | 1,100 |
| 2026-05-19 | CAD 15.59 | CAD 15.59 | CAD 15.57 | CAD 15.45 | 415 |
| 2026-05-15 | CAD 15.40 | CAD 15.40 | CAD 15.40 | CAD 15.40 | 0 |
| 2026-05-14 | CAD 15.40 | CAD 15.40 | CAD 15.40 | CAD 15.40 | 0 |
| 2026-05-13 | CAD 15.40 | CAD 15.40 | CAD 15.40 | CAD 15.40 | 0 |
| 2026-05-12 | CAD 15.33 | CAD 15.36 | CAD 15.33 | CAD 15.40 | 882 |
| 2026-05-11 | CAD 15.44 | CAD 15.44 | CAD 15.43 | CAD 15.42 | 701 |
| 2026-05-08 | CAD 15.73 | CAD 15.73 | CAD 15.73 | CAD 15.68 | 285 |
| 2026-05-07 | CAD 15.65 | CAD 15.65 | CAD 15.65 | CAD 15.65 | 0 |
| 2026-05-06 | CAD 15.59 | CAD 15.59 | CAD 15.59 | CAD 15.65 | 178 |
| 2026-05-05 | CAD 15.07 | CAD 15.12 | CAD 15.07 | CAD 15.14 | 645 |
| 2026-05-04 | CAD 14.72 | CAD 14.72 | CAD 14.72 | CAD 15.55 | 101 |
| 2026-05-01 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-30 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-29 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-28 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-27 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-24 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-23 | CAD 15.76 | CAD 15.76 | CAD 15.76 | CAD 15.76 | 0 |
| 2026-04-22 | CAD 15.79 | CAD 15.79 | CAD 15.79 | CAD 15.76 | 100 |
| 2026-04-21 | CAD 16.39 | CAD 16.39 | CAD 16.39 | CAD 16.39 | 0 |
| 2026-04-20 | CAD 16.39 | CAD 16.39 | CAD 16.39 | CAD 16.39 | 0 |
| 2026-04-17 | CAD 16.39 | CAD 16.39 | CAD 16.39 | CAD 16.39 | 0 |
| 2026-04-16 | CAD 16.39 | CAD 16.39 | CAD 16.39 | CAD 16.39 | 0 |
| 2026-04-15 | CAD 16.34 | CAD 16.34 | CAD 16.34 | CAD 16.39 | 226 |
| 2026-04-14 | CAD 16.50 | CAD 16.63 | CAD 16.50 | CAD 16.59 | 906 |
| 2026-04-13 | CAD 16.02 | CAD 16.02 | CAD 16.02 | CAD 16.02 | 0 |
| 2026-04-10 | CAD 16.02 | CAD 16.02 | CAD 16.02 | CAD 16.02 | 0 |
| 2026-04-09 | CAD 16.02 | CAD 16.02 | CAD 16.02 | CAD 16.02 | 102 |
| 2026-04-08 | CAD 16.54 | CAD 16.54 | CAD 16.53 | CAD 16.64 | 308 |
| 2026-04-07 | CAD 15.72 | CAD 15.72 | CAD 15.72 | CAD 15.75 | 100 |
| 2026-04-06 | CAD 15.44 | CAD 15.44 | CAD 15.44 | CAD 15.44 | 0 |
| 2026-04-02 | CAD 15.44 | CAD 15.44 | CAD 15.44 | CAD 15.44 | 0 |
| 2026-04-01 | CAD 15.68 | CAD 15.73 | CAD 15.68 | CAD 15.44 | 473 |
| 2026-03-31 | CAD 14.66 | CAD 14.66 | CAD 14.66 | CAD 14.66 | 0 |
| 2026-03-30 | CAD 14.66 | CAD 14.66 | CAD 14.66 | CAD 14.66 | 0 |
| 2026-03-27 | CAD 14.84 | CAD 14.97 | CAD 14.68 | CAD 14.66 | 2,437 |
| 2026-03-26 | CAD 15.15 | CAD 15.15 | CAD 15.14 | CAD 15.05 | 1,046 |
| 2026-03-25 | CAD 15.53 | CAD 15.54 | CAD 15.45 | CAD 15.41 | 509 |
| 2026-03-24 | CAD 15.00 | CAD 15.06 | CAD 15.00 | CAD 15.31 | 1,867 |
| 2026-03-23 | CAD 15.51 | CAD 15.53 | CAD 15.51 | CAD 15.36 | 3,001 |
| 2026-03-20 | CAD 14.63 | CAD 14.76 | CAD 14.60 | CAD 14.61 | 7,801 |
| 2026-03-19 | CAD 14.79 | CAD 14.80 | CAD 14.79 | CAD 14.94 | 300 |
| 2026-03-18 | CAD 15.09 | CAD 15.12 | CAD 15.04 | CAD 15.03 | 641 |
| 2026-03-17 | CAD 14.99 | CAD 14.99 | CAD 14.99 | CAD 14.99 | 0 |
| 2026-03-16 | CAD 14.99 | CAD 14.99 | CAD 14.99 | CAD 14.99 | 0 |
| 2026-03-13 | CAD 14.99 | CAD 14.99 | CAD 14.99 | CAD 14.99 | 0 |
| 2026-03-12 | CAD 14.87 | CAD 14.99 | CAD 14.85 | CAD 14.99 | 1,883 |
| 2026-03-11 | CAD 15.22 | CAD 15.22 | CAD 15.22 | CAD 15.22 | 0 |
| 2026-03-10 | CAD 15.22 | CAD 15.22 | CAD 15.22 | CAD 15.22 | 0 |
| 2026-03-09 | CAD 15.22 | CAD 15.22 | CAD 15.22 | CAD 15.22 | 0 |
| 2026-03-06 | CAD 15.14 | CAD 15.14 | CAD 15.14 | CAD 15.22 | 161 |
| 2026-03-05 | CAD 15.44 | CAD 15.46 | CAD 15.33 | CAD 15.32 | 1,164 |
| 2026-03-04 | CAD 15.59 | CAD 15.65 | CAD 15.59 | CAD 15.66 | 2,201 |
| 2026-03-03 | CAD 14.79 | CAD 14.81 | CAD 14.79 | CAD 14.88 | 306 |
| 2026-03-02 | CAD 15.74 | CAD 15.74 | CAD 15.72 | CAD 15.69 | 48,806 |
| 2026-02-27 | CAD 16.20 | CAD 16.20 | CAD 16.20 | CAD 16.13 | 101 |
| 2026-02-26 | CAD 16.65 | CAD 16.65 | CAD 16.65 | CAD 16.65 | 0 |
| 2026-02-25 | CAD 16.53 | CAD 16.57 | CAD 16.53 | CAD 16.65 | 700 |
| 2026-02-24 | CAD 16.38 | CAD 16.38 | CAD 16.38 | CAD 16.52 | 153 |
| 2026-02-23 | CAD 16.47 | CAD 16.47 | CAD 16.47 | CAD 16.47 | 0 |
| 2026-02-20 | CAD 16.22 | CAD 16.23 | CAD 16.22 | CAD 16.47 | 4,004 |
| 2026-02-19 | CAD 16.28 | CAD 16.28 | CAD 16.28 | CAD 16.29 | 3,301 |
| 2026-02-18 | CAD 16.42 | CAD 16.44 | CAD 16.42 | CAD 16.45 | 685 |
| 2026-02-17 | CAD 16.12 | CAD 16.16 | CAD 16.12 | CAD 16.15 | 2,604 |
| 2026-02-13 | CAD 15.90 | CAD 15.90 | CAD 15.84 | CAD 15.79 | 719 |
| 2026-02-12 | CAD 16.45 | CAD 16.47 | CAD 16.40 | CAD 16.28 | 5,200 |
| 2026-02-11 | CAD 17.00 | CAD 17.00 | CAD 17.00 | CAD 17.00 | 0 |
| 2026-02-10 | CAD 17.05 | CAD 17.05 | CAD 16.95 | CAD 17.00 | 3,699 |
| 2026-02-09 | CAD 16.85 | CAD 17.00 | CAD 16.85 | CAD 17.10 | 6,715 |
| 2026-02-06 | CAD 16.81 | CAD 16.85 | CAD 16.75 | CAD 16.85 | 2,852 |
| 2026-02-05 | CAD 17.98 | CAD 17.98 | CAD 16.81 | CAD 18.33 | 14,263 |
| 2026-02-04 | CAD 18.33 | CAD 18.33 | CAD 18.33 | CAD 18.33 | 123 |
| 2026-02-03 | CAD 18.18 | CAD 18.19 | CAD 18.03 | CAD 18.03 | 753 |
| 2026-02-02 | CAD 18.11 | CAD 18.24 | CAD 18.11 | CAD 18.24 | 3,729 |
| 2026-01-30 | CAD 17.68 | CAD 17.75 | CAD 17.68 | CAD 17.68 | 1,827 |
| 2026-01-29 | CAD 17.66 | CAD 17.66 | CAD 17.66 | CAD 17.66 | 255 |
| 2026-01-28 | CAD 17.44 | CAD 17.46 | CAD 17.36 | CAD 17.42 | 714 |
| 2026-01-27 | CAD 18.02 | CAD 18.02 | CAD 18.02 | CAD 18.02 | 175 |
| 2026-01-26 | CAD 17.67 | CAD 17.71 | CAD 17.67 | CAD 17.71 | 536 |
| 2026-01-23 | CAD 17.42 | CAD 17.57 | CAD 17.42 | CAD 17.49 | 637 |
| 2026-01-22 | CAD 17.30 | CAD 17.30 | CAD 17.30 | CAD 17.30 | 0 |
| 2026-01-21 | CAD 17.17 | CAD 17.30 | CAD 17.15 | CAD 17.30 | 4,028 |
| 2026-01-20 | CAD 17.15 | CAD 17.15 | CAD 17.15 | CAD 17.15 | 110 |
| 2026-01-19 | CAD 17.37 | CAD 17.37 | CAD 17.37 | CAD 17.37 | 0 |
| 2026-01-16 | CAD 17.29 | CAD 17.39 | CAD 17.29 | CAD 17.37 | 3,556 |
| 2026-01-15 | CAD 17.30 | CAD 17.30 | CAD 17.30 | CAD 17.30 | 0 |
| 2026-01-14 | CAD 17.43 | CAD 17.43 | CAD 17.30 | CAD 17.30 | 4,503 |
| 2026-01-13 | CAD 17.15 | CAD 17.15 | CAD 17.15 | CAD 17.15 | 0 |
| 2026-01-12 | CAD 17.07 | CAD 17.16 | CAD 17.07 | CAD 17.15 | 5,540 |
| 2026-01-09 | CAD 16.88 | CAD 16.88 | CAD 16.87 | CAD 16.87 | 226 |
| 2026-01-08 | CAD 16.56 | CAD 16.71 | CAD 16.56 | CAD 16.71 | 2,126 |
| 2026-01-07 | CAD 16.56 | CAD 16.56 | CAD 16.34 | CAD 16.34 | 2,210 |
| 2026-01-06 | CAD 17.16 | CAD 17.16 | CAD 17.16 | CAD 17.16 | 0 |
| 2026-01-05 | CAD 17.04 | CAD 17.16 | CAD 17.04 | CAD 17.16 | 3,202 |
| 2026-01-02 | CAD 16.37 | CAD 16.37 | CAD 16.37 | CAD 16.37 | 0 |
| 2025-12-31 | CAD 16.37 | CAD 16.37 | CAD 16.37 | CAD 16.37 | 0 |
| 2025-12-30 | CAD 16.37 | CAD 16.37 | CAD 16.37 | CAD 16.37 | 0 |
| 2025-12-29 | CAD 16.36 | CAD 16.37 | CAD 16.36 | CAD 16.37 | 339 |
| 2025-12-24 | CAD 16.42 | CAD 16.43 | CAD 16.42 | CAD 16.43 | 219 |
| 2025-12-23 | CAD 16.34 | CAD 16.34 | CAD 16.34 | CAD 16.34 | 0 |
| 2025-12-22 | CAD 16.33 | CAD 16.34 | CAD 16.33 | CAD 16.34 | 358 |
| 2025-12-19 | CAD 16.33 | CAD 16.33 | CAD 16.33 | CAD 16.33 | 115 |
| 2025-12-18 | CAD 15.89 | CAD 15.89 | CAD 15.89 | CAD 15.89 | 0 |
| 2025-12-17 | CAD 15.89 | CAD 15.89 | CAD 15.89 | CAD 15.89 | 0 |
| 2025-12-16 | CAD 16.09 | CAD 16.09 | CAD 15.89 | CAD 15.89 | 204 |
| 2025-12-15 | CAD 15.79 | CAD 15.79 | CAD 15.79 | CAD 15.79 | 0 |
| 2025-12-12 | CAD 15.79 | CAD 15.79 | CAD 15.79 | CAD 15.79 | 0 |
| 2025-12-11 | CAD 15.79 | CAD 15.79 | CAD 15.79 | CAD 15.79 | 0 |
| 2025-12-10 | CAD 15.79 | CAD 15.79 | CAD 15.79 | CAD 15.79 | 0 |
| 2025-12-09 | CAD 15.74 | CAD 15.79 | CAD 15.74 | CAD 15.79 | 1,200 |
| 2025-12-08 | CAD 15.77 | CAD 15.77 | CAD 15.77 | CAD 15.77 | 0 |
| 2025-12-05 | CAD 15.77 | CAD 15.77 | CAD 15.77 | CAD 15.77 | 0 |
| 2025-12-04 | CAD 15.72 | CAD 15.78 | CAD 15.72 | CAD 15.77 | 453 |
| 2025-12-03 | CAD 15.47 | CAD 15.47 | CAD 15.47 | CAD 15.47 | 150 |
| 2025-12-02 | CAD 15.67 | CAD 15.67 | CAD 15.60 | CAD 15.60 | 1,378 |
| 2025-12-01 | CAD 15.47 | CAD 15.47 | CAD 15.45 | CAD 15.45 | 484 |
| 2025-11-28 | CAD 15.47 | CAD 15.65 | CAD 15.47 | CAD 15.65 | 1,500 |
| 2025-11-27 | CAD 15.42 | CAD 15.42 | CAD 15.42 | CAD 15.42 | 0 |
| 2025-11-26 | CAD 15.35 | CAD 15.42 | CAD 15.35 | CAD 15.42 | 364 |
| 2025-11-25 | CAD 15.15 | CAD 15.15 | CAD 15.15 | CAD 15.22 | 351 |
| 2025-11-24 | CAD 14.95 | CAD 14.95 | CAD 14.92 | CAD 14.92 | 444 |
| 2025-11-21 | CAD 14.76 | CAD 14.76 | CAD 14.76 | CAD 14.76 | 0 |
| 2025-11-20 | CAD 14.76 | CAD 14.76 | CAD 14.76 | CAD 14.76 | 0 |
| 2025-11-19 | CAD 14.76 | CAD 14.76 | CAD 14.76 | CAD 14.76 | 500 |
| 2025-11-18 | CAD 14.69 | CAD 14.69 | CAD 14.69 | CAD 14.69 | 0 |
| 2025-11-17 | CAD 14.96 | CAD 14.96 | CAD 14.71 | CAD 14.69 | 1,103 |
| 2025-11-14 | CAD 14.70 | CAD 14.70 | CAD 14.70 | CAD 14.70 | 0 |
| 2025-11-13 | CAD 14.70 | CAD 14.70 | CAD 14.70 | CAD 14.70 | 0 |
| 2025-11-12 | CAD 14.70 | CAD 14.70 | CAD 14.70 | CAD 14.70 | 0 |
| 2025-11-11 | CAD 14.70 | CAD 14.70 | CAD 14.70 | CAD 14.70 | 0 |
| 2025-11-10 | CAD 14.70 | CAD 14.70 | CAD 14.70 | CAD 14.70 | 0 |
| 2025-11-07 | CAD 14.63 | CAD 14.63 | CAD 14.63 | CAD 14.70 | 1,050 |
| 2025-11-06 | CAD 14.81 | CAD 14.81 | CAD 14.81 | CAD 14.81 | 0 |
| 2025-11-05 | CAD 14.69 | CAD 14.81 | CAD 14.69 | CAD 14.81 | 467 |
| 2025-11-04 | CAD 14.63 | CAD 14.63 | CAD 14.56 | CAD 14.56 | 4,300 |
| 2025-11-03 | CAD 14.36 | CAD 14.36 | CAD 14.36 | CAD 14.36 | 1,320 |
| 2025-10-31 | CAD 14.38 | CAD 14.38 | CAD 14.37 | CAD 14.38 | 395 |
| 2025-10-30 | CAD 14.41 | CAD 14.41 | CAD 14.41 | CAD 14.41 | 170 |
| 2025-10-29 | CAD 14.56 | CAD 14.56 | CAD 14.56 | CAD 14.56 | 900 |
| 2025-10-28 | CAD 14.10 | CAD 14.10 | CAD 14.10 | CAD 14.10 | 0 |
| 2025-10-27 | CAD 14.10 | CAD 14.10 | CAD 14.10 | CAD 14.10 | 0 |
| 2025-10-24 | CAD 14.10 | CAD 14.10 | CAD 14.10 | CAD 14.10 | 0 |
| 2025-10-23 | CAD 14.10 | CAD 14.10 | CAD 14.08 | CAD 14.10 | 792 |
| 2025-10-22 | CAD 12.95 | CAD 12.95 | CAD 12.95 | CAD 12.95 | 0 |
| 2025-10-21 | CAD 12.95 | CAD 12.95 | CAD 12.95 | CAD 12.95 | 0 |
| 2025-10-20 | CAD 12.95 | CAD 12.95 | CAD 12.95 | CAD 12.95 | 0 |
| 2025-10-17 | CAD 12.95 | CAD 12.95 | CAD 12.95 | CAD 12.95 | 0 |
| 2025-10-16 | CAD 12.77 | CAD 12.98 | CAD 12.77 | CAD 12.95 | 301 |
| 2025-10-15 | CAD 13.24 | CAD 13.24 | CAD 13.00 | CAD 13.00 | 337 |
| 2025-10-14 | CAD 13.28 | CAD 13.28 | CAD 13.28 | CAD 13.28 | 203 |
| 2025-10-10 | CAD 13.45 | CAD 13.45 | CAD 13.45 | CAD 13.45 | 0 |
| 2025-10-09 | CAD 13.45 | CAD 13.45 | CAD 13.45 | CAD 13.45 | 0 |