Alphabet Inc. (ZGOO) Price History
Daily open, high, low, close and volume for Alphabet Inc. (ZGOO) from 2025-10-20 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | CAD 13.72 | CAD 13.72 | CAD 13.71 | CAD 13.63 | 1,910 |
| 2026-10-19 | CAD 13.84 | CAD 13.84 | CAD 13.84 | CAD 13.85 | 388 |
| 2026-10-16 | CAD 13.87 | CAD 13.87 | CAD 13.69 | CAD 13.69 | 60,369 |
| 2026-10-15 | CAD 14.05 | CAD 14.05 | CAD 14.05 | CAD 14.03 | 765 |
| 2026-10-14 | CAD 14.15 | CAD 14.15 | CAD 14.15 | CAD 13.97 | 102 |
| 2026-10-13 | CAD 14.14 | CAD 14.14 | CAD 14.14 | CAD 14.14 | 0 |
| 2026-10-09 | CAD 14.16 | CAD 14.24 | CAD 14.15 | CAD 14.14 | 4,438 |
| 2026-10-08 | CAD 14.20 | CAD 14.21 | CAD 14.19 | CAD 14.03 | 3,144 |
| 2026-10-07 | CAD 13.98 | CAD 13.98 | CAD 13.98 | CAD 14.12 | 446 |
| 2026-10-06 | CAD 13.97 | CAD 14.04 | CAD 13.97 | CAD 14.02 | 222 |
| 2026-10-05 | CAD 13.89 | CAD 13.91 | CAD 13.89 | CAD 13.96 | 584 |
| 2026-10-02 | CAD 13.70 | CAD 13.87 | CAD 13.70 | CAD 13.84 | 1,752 |
| 2026-10-01 | CAD 14.17 | CAD 14.17 | CAD 14.17 | CAD 13.64 | 413 |
| 2026-09-30 | CAD 14.15 | CAD 14.15 | CAD 13.82 | CAD 13.82 | 1,029 |
| 2026-09-29 | CAD 13.89 | CAD 13.89 | CAD 13.89 | CAD 13.89 | 0 |
| 2026-09-28 | CAD 13.78 | CAD 13.78 | CAD 13.74 | CAD 13.89 | 893 |
| 2026-09-25 | CAD 13.79 | CAD 13.79 | CAD 13.79 | CAD 13.89 | 125 |
| 2026-09-24 | CAD 14.32 | CAD 14.32 | CAD 14.32 | CAD 14.32 | 0 |
| 2026-09-23 | CAD 14.32 | CAD 14.32 | CAD 14.32 | CAD 14.32 | 0 |
| 2026-09-22 | CAD 14.33 | CAD 14.33 | CAD 14.29 | CAD 14.32 | 1,220 |
| 2026-09-21 | CAD 14.27 | CAD 14.31 | CAD 14.27 | CAD 14.32 | 2,946 |
| 2026-09-18 | CAD 13.83 | CAD 13.83 | CAD 13.83 | CAD 13.83 | 0 |
| 2026-09-17 | CAD 13.83 | CAD 13.83 | CAD 13.83 | CAD 13.83 | 0 |
| 2026-09-16 | CAD 13.94 | CAD 13.94 | CAD 13.76 | CAD 13.83 | 955 |
| 2026-09-15 | CAD 13.95 | CAD 13.95 | CAD 13.86 | CAD 13.86 | 553 |
| 2026-09-14 | CAD 13.80 | CAD 14.00 | CAD 13.80 | CAD 13.86 | 990 |
| 2026-09-11 | CAD 13.64 | CAD 13.64 | CAD 13.64 | CAD 13.64 | 0 |
| 2026-09-10 | CAD 13.64 | CAD 13.64 | CAD 13.64 | CAD 13.64 | 0 |
| 2026-09-09 | CAD 13.64 | CAD 13.64 | CAD 13.64 | CAD 13.64 | 0 |
| 2026-09-08 | CAD 13.54 | CAD 13.54 | CAD 13.54 | CAD 13.64 | 866 |
| 2026-09-04 | CAD 13.67 | CAD 13.67 | CAD 13.67 | CAD 13.67 | 121 |
| 2026-09-03 | CAD 13.50 | CAD 13.50 | CAD 13.50 | CAD 13.50 | 0 |
| 2026-09-02 | CAD 13.50 | CAD 13.50 | CAD 13.50 | CAD 13.50 | 120 |
| 2026-09-01 | CAD 13.68 | CAD 13.68 | CAD 13.68 | CAD 13.68 | 0 |
| 2026-08-31 | CAD 13.70 | CAD 13.70 | CAD 13.63 | CAD 13.68 | 1,985 |
| 2026-08-28 | CAD 14.00 | CAD 14.00 | CAD 14.00 | CAD 14.00 | 0 |
| 2026-08-27 | CAD 14.00 | CAD 14.00 | CAD 14.00 | CAD 14.00 | 0 |
| 2026-08-26 | CAD 14.00 | CAD 14.00 | CAD 14.00 | CAD 14.00 | 0 |
| 2026-08-25 | CAD 14.11 | CAD 14.11 | CAD 13.97 | CAD 14.00 | 534 |
| 2026-08-24 | CAD 13.96 | CAD 13.96 | CAD 13.96 | CAD 13.96 | 0 |
| 2026-08-21 | CAD 13.83 | CAD 13.83 | CAD 13.83 | CAD 13.96 | 478 |
| 2026-08-20 | CAD 13.86 | CAD 13.86 | CAD 13.79 | CAD 13.92 | 260 |
| 2026-08-19 | CAD 13.91 | CAD 13.91 | CAD 13.91 | CAD 13.91 | 0 |
| 2026-08-18 | CAD 13.91 | CAD 13.91 | CAD 13.91 | CAD 13.91 | 0 |
| 2026-08-17 | CAD 13.90 | CAD 13.90 | CAD 13.90 | CAD 13.91 | 284 |
| 2026-08-14 | CAD 14.02 | CAD 14.02 | CAD 14.02 | CAD 14.02 | 0 |
| 2026-08-13 | CAD 14.06 | CAD 14.06 | CAD 14.01 | CAD 14.02 | 1,377 |
| 2026-08-12 | CAD 14.09 | CAD 14.09 | CAD 13.95 | CAD 13.97 | 641 |
| 2026-08-11 | CAD 14.22 | CAD 14.22 | CAD 14.22 | CAD 13.99 | 216 |
| 2026-08-10 | CAD 14.39 | CAD 14.42 | CAD 14.38 | CAD 14.46 | 2,010 |
| 2026-08-07 | CAD 14.45 | CAD 14.48 | CAD 14.45 | CAD 14.45 | 1,012 |
| 2026-08-06 | CAD 14.53 | CAD 14.53 | CAD 14.53 | CAD 14.54 | 368 |
| 2026-08-05 | CAD 15.50 | CAD 15.50 | CAD 14.73 | CAD 14.67 | 2,839 |
| 2026-08-04 | CAD 14.94 | CAD 15.28 | CAD 14.94 | CAD 14.59 | 836 |
| 2026-07-31 | CAD 14.36 | CAD 14.36 | CAD 14.36 | CAD 14.59 | 101 |
| 2026-07-30 | CAD 13.69 | CAD 13.69 | CAD 13.69 | CAD 13.69 | 0 |
| 2026-07-29 | CAD 13.67 | CAD 13.67 | CAD 13.67 | CAD 13.69 | 222 |
| 2026-07-28 | CAD 13.64 | CAD 13.64 | CAD 13.64 | CAD 13.57 | 528 |
| 2026-07-27 | CAD 13.25 | CAD 13.28 | CAD 13.25 | CAD 13.00 | 480 |
| 2026-07-24 | CAD 13.01 | CAD 13.01 | CAD 13.00 | CAD 13.00 | 1,160 |
| 2026-07-23 | CAD 13.05 | CAD 13.05 | CAD 13.05 | CAD 13.00 | 390 |
| 2026-07-22 | CAD 14.15 | CAD 14.15 | CAD 14.00 | CAD 13.96 | 923 |
| 2026-07-21 | CAD 14.22 | CAD 14.23 | CAD 14.22 | CAD 14.17 | 1,900 |
| 2026-07-20 | CAD 14.39 | CAD 14.39 | CAD 14.39 | CAD 14.10 | 102 |
| 2026-07-17 | CAD 13.95 | CAD 14.10 | CAD 13.95 | CAD 14.10 | 217 |
| 2026-07-16 | CAD 15.13 | CAD 15.13 | CAD 15.11 | CAD 14.40 | 3,901 |
| 2026-07-15 | CAD 15.14 | CAD 15.14 | CAD 15.14 | CAD 15.08 | 132 |
| 2026-07-14 | CAD 14.53 | CAD 14.53 | CAD 14.53 | CAD 14.53 | 0 |
| 2026-07-13 | CAD 14.53 | CAD 14.53 | CAD 14.53 | CAD 14.53 | 0 |
| 2026-07-10 | CAD 14.53 | CAD 14.53 | CAD 14.53 | CAD 14.53 | 0 |
| 2026-07-09 | CAD 14.52 | CAD 14.52 | CAD 14.52 | CAD 14.53 | 805 |
| 2026-07-08 | CAD 14.92 | CAD 14.92 | CAD 14.92 | CAD 14.92 | 0 |
| 2026-07-07 | CAD 14.91 | CAD 14.91 | CAD 14.91 | CAD 14.92 | 191 |
| 2026-07-06 | CAD 14.46 | CAD 14.46 | CAD 14.46 | CAD 14.46 | 0 |
| 2026-07-03 | CAD 14.46 | CAD 14.46 | CAD 14.46 | CAD 14.46 | 0 |
| 2026-07-02 | CAD 14.46 | CAD 14.46 | CAD 14.46 | CAD 14.46 | 0 |
| 2026-06-30 | CAD 14.38 | CAD 14.38 | CAD 14.38 | CAD 14.46 | 106 |
| 2026-06-29 | CAD 14.00 | CAD 14.27 | CAD 14.00 | CAD 14.35 | 536 |
| 2026-06-26 | CAD 13.95 | CAD 13.95 | CAD 13.95 | CAD 14.06 | 237 |
| 2026-06-25 | CAD 13.95 | CAD 13.95 | CAD 13.95 | CAD 14.06 | 1,204 |
| 2026-06-24 | CAD 14.18 | CAD 14.18 | CAD 14.18 | CAD 14.18 | 0 |
| 2026-06-23 | CAD 14.15 | CAD 14.15 | CAD 14.15 | CAD 14.18 | 249 |
| 2026-06-22 | CAD 14.09 | CAD 14.25 | CAD 14.09 | CAD 14.27 | 1,319 |
| 2026-06-19 | CAD 15.16 | CAD 15.16 | CAD 15.16 | CAD 15.16 | 0 |
| 2026-06-18 | CAD 15.16 | CAD 15.16 | CAD 15.16 | CAD 15.16 | 0 |
| 2026-06-17 | CAD 14.97 | CAD 15.04 | CAD 14.75 | CAD 15.16 | 4,350 |
| 2026-06-16 | CAD 14.98 | CAD 14.98 | CAD 14.98 | CAD 14.98 | 0 |
| 2026-06-15 | CAD 14.98 | CAD 15.07 | CAD 14.98 | CAD 14.98 | 333 |
| 2026-06-12 | CAD 14.62 | CAD 14.62 | CAD 14.62 | CAD 15.09 | 136 |
| 2026-06-11 | CAD 14.47 | CAD 14.47 | CAD 14.47 | CAD 14.47 | 0 |
| 2026-06-10 | CAD 14.50 | CAD 14.50 | CAD 14.47 | CAD 14.47 | 2,901 |
| 2026-06-09 | CAD 15.09 | CAD 15.09 | CAD 15.09 | CAD 15.09 | 0 |
| 2026-06-08 | CAD 14.66 | CAD 14.66 | CAD 14.66 | CAD 15.09 | 501 |
| 2026-06-05 | CAD 15.09 | CAD 15.09 | CAD 15.09 | CAD 15.09 | 0 |
| 2026-06-04 | CAD 14.81 | CAD 14.81 | CAD 14.81 | CAD 15.09 | 250 |
| 2026-06-03 | CAD 14.68 | CAD 14.68 | CAD 14.68 | CAD 14.68 | 0 |
| 2026-06-02 | CAD 14.75 | CAD 14.75 | CAD 14.73 | CAD 14.68 | 379 |
| 2026-06-01 | CAD 15.20 | CAD 15.20 | CAD 15.20 | CAD 15.41 | 156 |
| 2026-05-29 | CAD 15.53 | CAD 15.53 | CAD 15.51 | CAD 15.41 | 439 |
| 2026-05-28 | CAD 15.71 | CAD 15.71 | CAD 15.71 | CAD 15.71 | 0 |
| 2026-05-27 | CAD 15.72 | CAD 15.72 | CAD 15.72 | CAD 15.71 | 164 |
| 2026-05-26 | CAD 15.71 | CAD 15.71 | CAD 15.71 | CAD 15.71 | 0 |
| 2026-05-25 | CAD 15.91 | CAD 15.91 | CAD 15.91 | CAD 15.71 | 1,300 |
| 2026-05-22 | CAD 15.64 | CAD 15.64 | CAD 15.64 | CAD 15.64 | 0 |
| 2026-05-21 | CAD 15.64 | CAD 15.64 | CAD 15.64 | CAD 15.64 | 715 |
| 2026-05-20 | CAD 15.79 | CAD 15.79 | CAD 15.69 | CAD 15.75 | 1,105 |
| 2026-05-19 | CAD 16.10 | CAD 16.10 | CAD 15.71 | CAD 15.75 | 4,266 |
| 2026-05-15 | CAD 16.00 | CAD 16.04 | CAD 16.00 | CAD 16.09 | 814 |
| 2026-05-14 | CAD 16.13 | CAD 16.13 | CAD 16.13 | CAD 16.33 | 320 |
| 2026-05-13 | CAD 16.20 | CAD 16.30 | CAD 16.19 | CAD 16.33 | 1,642 |
| 2026-05-12 | CAD 15.75 | CAD 15.75 | CAD 15.75 | CAD 15.83 | 103 |
| 2026-05-11 | CAD 16.00 | CAD 16.12 | CAD 15.83 | CAD 15.83 | 5,767 |
| 2026-05-08 | CAD 16.23 | CAD 16.23 | CAD 16.21 | CAD 16.27 | 833 |
| 2026-05-07 | CAD 16.24 | CAD 16.24 | CAD 16.12 | CAD 16.15 | 374 |
| 2026-05-06 | CAD 16.13 | CAD 16.13 | CAD 16.07 | CAD 16.15 | 3,287 |
| 2026-05-05 | CAD 15.74 | CAD 15.74 | CAD 15.72 | CAD 15.71 | 1,100 |
| 2026-05-04 | CAD 15.67 | CAD 15.67 | CAD 15.50 | CAD 15.56 | 3,374 |
| 2026-05-01 | CAD 15.61 | CAD 15.65 | CAD 15.61 | CAD 15.67 | 247 |
| 2026-04-30 | CAD 15.36 | CAD 15.58 | CAD 15.36 | CAD 14.30 | 3,618 |
| 2026-04-29 | CAD 14.14 | CAD 14.35 | CAD 14.14 | CAD 14.30 | 4,700 |
| 2026-04-28 | CAD 14.20 | CAD 14.20 | CAD 14.20 | CAD 14.26 | 426 |
| 2026-04-27 | CAD 14.27 | CAD 14.36 | CAD 14.26 | CAD 14.30 | 2,872 |
| 2026-04-24 | CAD 13.85 | CAD 13.85 | CAD 13.85 | CAD 13.85 | 0 |
| 2026-04-23 | CAD 13.90 | CAD 13.90 | CAD 13.84 | CAD 13.85 | 609 |
| 2026-04-22 | CAD 13.55 | CAD 13.55 | CAD 13.55 | CAD 13.55 | 0 |
| 2026-04-21 | CAD 13.78 | CAD 13.78 | CAD 13.56 | CAD 13.55 | 367 |
| 2026-04-20 | CAD 13.85 | CAD 13.85 | CAD 13.78 | CAD 13.75 | 425 |
| 2026-04-17 | CAD 13.73 | CAD 13.92 | CAD 13.73 | CAD 13.92 | 200 |
| 2026-04-16 | CAD 13.72 | CAD 13.72 | CAD 13.71 | CAD 13.65 | 546 |
| 2026-04-15 | CAD 13.53 | CAD 13.53 | CAD 13.53 | CAD 13.53 | 0 |
| 2026-04-14 | CAD 13.48 | CAD 13.53 | CAD 13.48 | CAD 13.53 | 842 |
| 2026-04-13 | CAD 12.97 | CAD 12.97 | CAD 12.97 | CAD 13.09 | 1,000 |
| 2026-04-10 | CAD 13.03 | CAD 13.03 | CAD 13.03 | CAD 12.96 | 462 |
| 2026-04-09 | CAD 12.21 | CAD 12.21 | CAD 12.21 | CAD 12.21 | 0 |
| 2026-04-08 | CAD 12.21 | CAD 12.21 | CAD 12.21 | CAD 12.21 | 0 |
| 2026-04-07 | CAD 12.30 | CAD 12.35 | CAD 12.30 | CAD 12.21 | 201 |
| 2026-04-06 | CAD 12.13 | CAD 12.15 | CAD 12.12 | CAD 12.21 | 73,771 |
| 2026-04-02 | CAD 12.05 | CAD 12.09 | CAD 12.05 | CAD 12.07 | 1,637 |
| 2026-04-01 | CAD 12.12 | CAD 12.12 | CAD 12.12 | CAD 11.78 | 2,311 |
| 2026-03-31 | CAD 11.52 | CAD 11.52 | CAD 11.52 | CAD 11.22 | 240 |
| 2026-03-30 | CAD 11.34 | CAD 11.34 | CAD 11.23 | CAD 11.22 | 2,759 |
| 2026-03-27 | CAD 11.38 | CAD 11.40 | CAD 11.38 | CAD 11.25 | 2,080 |
| 2026-03-26 | CAD 11.68 | CAD 11.68 | CAD 11.67 | CAD 11.53 | 435 |
| 2026-03-25 | CAD 11.89 | CAD 11.89 | CAD 11.89 | CAD 11.89 | 0 |
| 2026-03-24 | CAD 11.97 | CAD 11.97 | CAD 11.97 | CAD 11.89 | 1,003 |
| 2026-03-23 | CAD 12.24 | CAD 12.24 | CAD 12.24 | CAD 12.24 | 0 |
| 2026-03-20 | CAD 12.48 | CAD 12.48 | CAD 12.37 | CAD 12.24 | 736 |
| 2026-03-19 | CAD 12.72 | CAD 12.72 | CAD 12.72 | CAD 12.72 | 0 |
| 2026-03-18 | CAD 12.72 | CAD 12.72 | CAD 12.72 | CAD 12.72 | 0 |
| 2026-03-17 | CAD 12.56 | CAD 12.56 | CAD 12.56 | CAD 12.72 | 121 |
| 2026-03-16 | CAD 12.55 | CAD 12.55 | CAD 12.54 | CAD 12.51 | 1,064 |
| 2026-03-13 | CAD 12.67 | CAD 12.67 | CAD 12.67 | CAD 12.67 | 0 |
| 2026-03-12 | CAD 12.45 | CAD 12.46 | CAD 12.45 | CAD 12.67 | 1,106 |
| 2026-03-11 | CAD 12.55 | CAD 12.55 | CAD 12.55 | CAD 12.55 | 0 |
| 2026-03-10 | CAD 12.55 | CAD 12.55 | CAD 12.55 | CAD 12.55 | 0 |
| 2026-03-09 | CAD 12.12 | CAD 12.15 | CAD 12.12 | CAD 12.55 | 1,316 |
| 2026-03-06 | CAD 12.32 | CAD 12.32 | CAD 12.26 | CAD 12.26 | 970 |
| 2026-03-05 | CAD 12.37 | CAD 12.40 | CAD 12.37 | CAD 12.35 | 1,310 |
| 2026-03-04 | CAD 12.51 | CAD 12.51 | CAD 12.51 | CAD 12.47 | 2,677 |
| 2026-03-03 | CAD 12.27 | CAD 12.27 | CAD 12.27 | CAD 12.46 | 350 |
| 2026-03-02 | CAD 12.87 | CAD 12.87 | CAD 12.87 | CAD 12.87 | 0 |
| 2026-02-27 | CAD 12.87 | CAD 12.87 | CAD 12.87 | CAD 12.87 | 0 |
| 2026-02-26 | CAD 12.87 | CAD 12.87 | CAD 12.87 | CAD 12.87 | 0 |
| 2026-02-25 | CAD 12.78 | CAD 12.78 | CAD 12.78 | CAD 12.87 | 111 |
| 2026-02-24 | CAD 12.80 | CAD 12.80 | CAD 12.80 | CAD 12.81 | 316 |
| 2026-02-23 | CAD 13.12 | CAD 13.12 | CAD 12.80 | CAD 12.81 | 2,584 |
| 2026-02-20 | CAD 12.98 | CAD 12.98 | CAD 12.98 | CAD 12.98 | 1,153 |
| 2026-02-19 | CAD 12.47 | CAD 12.47 | CAD 12.47 | CAD 12.51 | 255 |
| 2026-02-18 | CAD 12.44 | CAD 12.55 | CAD 12.44 | CAD 12.51 | 1,500 |
| 2026-02-17 | CAD 12.40 | CAD 12.40 | CAD 12.40 | CAD 12.46 | 299 |
| 2026-02-13 | CAD 12.62 | CAD 12.62 | CAD 12.60 | CAD 12.59 | 1,512 |
| 2026-02-12 | CAD 12.88 | CAD 12.97 | CAD 12.88 | CAD 12.72 | 1,315 |
| 2026-02-11 | CAD 12.87 | CAD 12.89 | CAD 12.87 | CAD 12.82 | 627 |
| 2026-02-10 | CAD 13.24 | CAD 13.24 | CAD 13.10 | CAD 13.13 | 799 |
| 2026-02-09 | CAD 13.25 | CAD 13.45 | CAD 13.20 | CAD 13.38 | 1,417 |
| 2026-02-06 | CAD 13.31 | CAD 13.31 | CAD 13.31 | CAD 13.34 | 121 |
| 2026-02-05 | CAD 13.23 | CAD 13.23 | CAD 12.93 | CAD 13.64 | 829 |
| 2026-02-04 | CAD 13.83 | CAD 13.83 | CAD 13.70 | CAD 13.70 | 500 |
| 2026-02-03 | CAD 14.22 | CAD 14.22 | CAD 14.18 | CAD 13.99 | 1,121 |
| 2026-02-02 | CAD 14.19 | CAD 14.19 | CAD 14.19 | CAD 14.19 | 158 |
| 2026-01-30 | CAD 13.77 | CAD 13.77 | CAD 13.77 | CAD 13.77 | 0 |
| 2026-01-29 | CAD 13.77 | CAD 13.77 | CAD 13.77 | CAD 13.77 | 0 |
| 2026-01-28 | CAD 13.88 | CAD 13.88 | CAD 13.77 | CAD 13.77 | 5,610 |
| 2026-01-27 | CAD 13.84 | CAD 13.84 | CAD 13.84 | CAD 13.84 | 252 |
| 2026-01-26 | CAD 13.55 | CAD 13.64 | CAD 13.55 | CAD 13.72 | 1,651 |
| 2026-01-23 | CAD 13.67 | CAD 13.67 | CAD 13.55 | CAD 13.61 | 734 |
| 2026-01-22 | CAD 13.49 | CAD 13.49 | CAD 13.49 | CAD 13.49 | 0 |
| 2026-01-21 | CAD 13.28 | CAD 13.50 | CAD 13.28 | CAD 13.49 | 474 |
| 2026-01-20 | CAD 13.23 | CAD 13.46 | CAD 13.23 | CAD 13.27 | 5,744 |
| 2026-01-19 | CAD 13.68 | CAD 13.68 | CAD 13.68 | CAD 13.68 | 103 |
| 2026-01-16 | CAD 13.62 | CAD 13.62 | CAD 13.62 | CAD 13.62 | 112 |
| 2026-01-15 | CAD 13.74 | CAD 13.74 | CAD 13.74 | CAD 13.74 | 487 |
| 2026-01-14 | CAD 13.85 | CAD 13.85 | CAD 13.80 | CAD 13.87 | 2,100 |
| 2026-01-13 | CAD 14.04 | CAD 14.04 | CAD 14.04 | CAD 13.87 | 745 |
| 2026-01-12 | CAD 13.62 | CAD 13.64 | CAD 13.62 | CAD 13.64 | 450 |
| 2026-01-09 | CAD 13.65 | CAD 13.65 | CAD 13.65 | CAD 13.65 | 257 |
| 2026-01-08 | CAD 13.47 | CAD 13.50 | CAD 13.40 | CAD 13.40 | 3,723 |
| 2026-01-07 | CAD 13.23 | CAD 13.30 | CAD 13.23 | CAD 13.30 | 1,500 |
| 2026-01-06 | CAD 12.99 | CAD 13.20 | CAD 12.98 | CAD 12.99 | 73,542 |
| 2026-01-05 | CAD 13.03 | CAD 13.03 | CAD 13.03 | CAD 13.03 | 0 |
| 2026-01-02 | CAD 13.14 | CAD 13.14 | CAD 12.90 | CAD 13.03 | 1,985 |
| 2025-12-31 | CAD 12.84 | CAD 12.84 | CAD 12.84 | CAD 12.84 | 0 |
| 2025-12-30 | CAD 12.84 | CAD 12.84 | CAD 12.84 | CAD 12.84 | 0 |
| 2025-12-29 | CAD 12.84 | CAD 12.84 | CAD 12.84 | CAD 12.84 | 0 |
| 2025-12-24 | CAD 12.84 | CAD 12.84 | CAD 12.84 | CAD 12.84 | 0 |
| 2025-12-23 | CAD 12.84 | CAD 12.84 | CAD 12.84 | CAD 12.84 | 0 |
| 2025-12-22 | CAD 12.83 | CAD 12.84 | CAD 12.69 | CAD 12.84 | 1,814 |
| 2025-12-19 | CAD 12.62 | CAD 12.73 | CAD 12.61 | CAD 12.69 | 108,300 |
| 2025-12-18 | CAD 12.49 | CAD 12.57 | CAD 12.49 | CAD 12.57 | 1,401 |
| 2025-12-17 | CAD 12.42 | CAD 12.42 | CAD 12.42 | CAD 12.42 | 200 |
| 2025-12-16 | CAD 12.76 | CAD 12.83 | CAD 12.65 | CAD 12.65 | 600 |
| 2025-12-15 | CAD 12.88 | CAD 12.88 | CAD 12.68 | CAD 12.68 | 1,645 |
| 2025-12-12 | CAD 13.25 | CAD 13.25 | CAD 13.25 | CAD 13.25 | 0 |
| 2025-12-11 | CAD 13.25 | CAD 13.25 | CAD 13.25 | CAD 13.25 | 310 |
| 2025-12-10 | CAD 13.14 | CAD 13.14 | CAD 13.10 | CAD 13.10 | 400 |
| 2025-12-09 | CAD 12.94 | CAD 12.94 | CAD 12.94 | CAD 12.94 | 0 |
| 2025-12-08 | CAD 13.03 | CAD 13.03 | CAD 12.92 | CAD 12.94 | 1,210 |
| 2025-12-05 | CAD 13.31 | CAD 13.31 | CAD 13.27 | CAD 13.27 | 1,300 |
| 2025-12-04 | CAD 13.26 | CAD 13.26 | CAD 13.26 | CAD 13.26 | 0 |
| 2025-12-03 | CAD 13.26 | CAD 13.26 | CAD 13.26 | CAD 13.26 | 1,300 |
| 2025-12-02 | CAD 13.12 | CAD 13.12 | CAD 13.12 | CAD 13.12 | 500 |
| 2025-12-01 | CAD 13.03 | CAD 13.03 | CAD 13.03 | CAD 13.05 | 222 |
| 2025-11-28 | CAD 13.48 | CAD 13.48 | CAD 13.48 | CAD 13.18 | 200 |
| 2025-11-27 | CAD 13.37 | CAD 13.37 | CAD 13.15 | CAD 13.15 | 2,919 |
| 2025-11-26 | CAD 13.28 | CAD 13.28 | CAD 13.28 | CAD 13.21 | 900 |
| 2025-11-25 | CAD 13.53 | CAD 13.53 | CAD 13.21 | CAD 13.33 | 2,051 |
| 2025-11-24 | CAD 13.18 | CAD 13.18 | CAD 13.18 | CAD 13.18 | 311 |
| 2025-11-21 | CAD 12.32 | CAD 12.32 | CAD 12.32 | CAD 12.32 | 200 |
| 2025-11-20 | CAD 12.58 | CAD 12.58 | CAD 12.15 | CAD 12.22 | 4,200 |
| 2025-11-19 | CAD 11.75 | CAD 11.75 | CAD 11.75 | CAD 11.75 | 0 |
| 2025-11-18 | CAD 11.95 | CAD 11.95 | CAD 11.75 | CAD 11.75 | 780 |
| 2025-11-17 | CAD 11.87 | CAD 11.90 | CAD 11.83 | CAD 11.83 | 1,673 |
| 2025-11-14 | CAD 11.59 | CAD 11.59 | CAD 11.59 | CAD 11.59 | 0 |
| 2025-11-13 | CAD 11.62 | CAD 11.62 | CAD 11.62 | CAD 11.59 | 1,045 |
| 2025-11-12 | CAD 11.98 | CAD 11.98 | CAD 11.98 | CAD 11.98 | 0 |
| 2025-11-11 | CAD 11.99 | CAD 11.99 | CAD 11.99 | CAD 11.98 | 303 |
| 2025-11-10 | CAD 11.98 | CAD 11.98 | CAD 11.98 | CAD 12.01 | 1,300 |
| 2025-11-07 | CAD 11.45 | CAD 11.57 | CAD 11.45 | CAD 11.57 | 300 |
| 2025-11-06 | CAD 11.53 | CAD 11.53 | CAD 11.53 | CAD 11.53 | 0 |
| 2025-11-05 | CAD 11.53 | CAD 11.53 | CAD 11.53 | CAD 11.53 | 0 |
| 2025-11-04 | CAD 11.53 | CAD 11.53 | CAD 11.53 | CAD 11.53 | 265 |
| 2025-11-03 | CAD 11.77 | CAD 11.77 | CAD 11.77 | CAD 11.77 | 0 |
| 2025-10-31 | CAD 11.77 | CAD 11.77 | CAD 11.77 | CAD 11.77 | 0 |
| 2025-10-30 | CAD 11.99 | CAD 11.99 | CAD 11.77 | CAD 11.77 | 1,089 |
| 2025-10-29 | CAD 11.31 | CAD 11.31 | CAD 11.31 | CAD 11.34 | 200 |
| 2025-10-28 | CAD 11.11 | CAD 11.11 | CAD 11.08 | CAD 11.07 | 700 |
| 2025-10-27 | CAD 10.62 | CAD 10.62 | CAD 10.62 | CAD 10.62 | 0 |
| 2025-10-24 | CAD 10.62 | CAD 10.62 | CAD 10.62 | CAD 10.62 | 0 |
| 2025-10-23 | CAD 10.62 | CAD 10.62 | CAD 10.62 | CAD 10.62 | 0 |
| 2025-10-22 | CAD 10.62 | CAD 10.62 | CAD 10.62 | CAD 10.62 | 0 |
| 2025-10-21 | CAD 10.62 | CAD 10.62 | CAD 10.62 | CAD 10.62 | 0 |
| 2025-10-20 | CAD 10.60 | CAD 10.60 | CAD 10.60 | CAD 10.62 | 60 |