Common Shares (AW)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -2.97674418605 | 32.25 | 32.25 | 31.24 | 14349 | 31.79024141 | CS |
| 4 | -4.32 | -12.1314237574 | 35.61 | 35.65 | 31.24 | 16713 | 33.10905301 | CS |
| 12 | -5.18 | -14.2034548944 | 36.47 | 36.68 | 31.24 | 16397 | 34.01544698 | CS |
| 26 | -4.05 | -11.4601018676 | 35.34 | 41.71 | 31.24 | 15094 | 35.56718047 | CS |
| 52 | -4.05 | -11.4601018676 | 35.34 | 41.71 | 31.24 | 7455 | 35.56718047 | CS |
| 156 | -4.05 | -11.4601018676 | 35.34 | 41.71 | 31.24 | 2475 | 35.56718047 | CS |
| 260 | -4.05 | -11.4601018676 | 35.34 | 41.71 | 31.24 | 1484 | 35.56718047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 31.29 | -0.31 | -0.98 | 31.5 | 31.58 | 31.24 | 13202 |
| 1742506800 | 31.6 | -0.15 | -0.47 | 31.7 | 31.95 | 31.35 | 21936 |
| 1742420400 | 31.75 | -0.01 | -0.03 | 31.93 | 32 | 31.75 | 9222 |
| 1742334000 | 31.76 | -0.23 | -0.72 | 31.99 | 32.15 | 31.76 | 6876 |
| 1742247600 | 31.99 | 0.12 | 0.38 | 31.87 | 31.99 | 31.56 | 17196 |
| 1741988400 | 31.87 | -0.39 | -1.21 | 32.25 | 32.25 | 31.55 | 16514 |
| 1741902000 | 32.259999 | -0.89 | -2.68 | 33.159999 | 33.21 | 32.25 | 25424 |
| 1741815600 | 33.15 | 0.15 | 0.45 | 33.06 | 33.479999 | 33.06 | 7566 |
| 1741729200 | 33 | -0.52 | -1.55 | 33.189999 | 33.67 | 33 | 12827 |
| 1741642800 | 33.52 | 0.25 | 0.75 | 33.299999 | 33.59 | 32.689999 | 29753 |
| 1741387200 | 33.27 | -0.3 | -0.89 | 33.49 | 33.68 | 33.13 | 18403 |
| 1741300800 | 33.57 | 0.13 | 0.39 | 33.72 | 34.24 | 33.28 | 9506 |
| 1741214400 | 33.439999 | -0.17 | -0.51 | 33.549999 | 33.73 | 33.06 | 9993 |
| 1741128000 | 33.61 | 0.24 | 0.72 | 33.28 | 33.78 | 32.75 | 31415 |
| 1741041600 | 33.369999 | -0.07 | -0.21 | 33.89 | 33.9 | 33 | 26565 |
| 1740782400 | 33.439999 | -0.61 | -1.79 | 33.87 | 33.87 | 33.25 | 29320 |
| 1740696000 | 34.05 | -0.07 | -0.21 | 34 | 34.31 | 33.92 | 4543 |
| 1740609600 | 34.12 | 0.1 | 0.29 | 34.01 | 34.81 | 34.01 | 12527 |
| 1740523200 | 34.02 | 0.01 | 0.03 | 33.86 | 34.35 | 33.57 | 16167 |
| 1740436800 | 34.01 | -0.27 | -0.79 | 34.56 | 34.56 | 33.84 | 11128 |
| 1740177600 | 34.28 | -1.52 | -4.25 | 35.61 | 35.65 | 34.27 | 17379 |
| 1740091200 | 35.8 | -0.24 | -0.67 | 35.98 | 36.04 | 35.65 | 10773 |
| 1740004800 | 36.04 | 0.71 | 2.01 | 35.52 | 36.04 | 35.5 | 7270 |
| 1739918400 | 35.33 | 0.06 | 0.17 | 35.33 | 35.9 | 35.17 | 16725 |
| 1739572800 | 35.27 | 0.35 | 1.00 | 34.85 | 35.79 | 34.8 | 31709 |
| 1739486400 | 34.92 | 1.62 | 4.86 | 33.299999 | 34.92 | 33.28 | 48214 |
| 1739400000 | 33.299999 | -0.24 | -0.72 | 33.43 | 33.54 | 33.25 | 16951 |
| 1739313600 | 33.54 | 0.29 | 0.87 | 33.25 | 33.75 | 33.21 | 12044 |
| 1739227200 | 33.25 | 0.05 | 0.15 | 33.69 | 33.69 | 33.21 | 17209 |
| 1738968000 | 33.2 | -0.43 | -1.28 | 33.63 | 33.8 | 33.2 | 16113 |
| 1738881600 | 33.63 | 0.06 | 0.18 | 33.74 | 33.8 | 33.4 | 9142 |
| 1738795200 | 33.57 | -0.13 | -0.39 | 34.03 | 34.1 | 33.57 | 9365 |
| 1738708800 | 33.7 | 0.37 | 1.11 | 33.33 | 34.01 | 33.33 | 7042 |
| 1738622400 | 33.33 | -0.99 | -2.88 | 33.03 | 33.99 | 33.03 | 16593 |
| 1738363200 | 34.32 | -0.45 | -1.29 | 34.87 | 35 | 33.75 | 28177 |
| 1738276800 | 34.77 | -0.33 | -0.94 | 34.72 | 35.5 | 34.72 | 18888 |
| 1738190400 | 35.1 | 0.65 | 1.89 | 34.01 | 35.15 | 34.01 | 12553 |
| 1738104000 | 34.45 | 0.39 | 1.15 | 34.06 | 34.51 | 34 | 12769 |
| 1738017600 | 34.06 | 0.06 | 0.18 | 33.45 | 34.2 | 33.45 | 14299 |
| 1737758400 | 34 | 0.44 | 1.31 | 33.8 | 34.32 | 33.8 | 5836 |
| 1737672000 | 33.56 | -0.14 | -0.42 | 33.49 | 34.29 | 33.02 | 10783 |
| 1737585600 | 33.7 | 0.15 | 0.45 | 33.28 | 33.89 | 33.27 | 17908 |
| 1737499200 | 33.549999 | 0.55 | 1.67 | 33.03 | 33.67 | 33 | 17335 |
| 1737412800 | 33 | 0 | 0.00 | 33 | 33.89 | 33 | 15425 |
| 1737153600 | 33 | -0.27 | -0.81 | 33.25 | 33.29 | 32.619999 | 25004 |
| 1737067200 | 33.27 | -0.42 | -1.25 | 33.509999 | 33.69 | 33.159999 | 10427 |
| 1736980800 | 33.69 | -0.24 | -0.71 | 33.93 | 34.5 | 33.69 | 10596 |
| 1736894400 | 33.93 | -1.41 | -3.99 | 35.19 | 35.19 | 33.93 | 15245 |
| 1736808000 | 35.34 | 0.91 | 2.64 | 34.14 | 35.49 | 33.9 | 24118 |
| 1736548800 | 34.43 | -1.06 | -2.99 | 34.61 | 35 | 34.24 | 13204 |
| 1736462400 | 35.49 | 0.77 | 2.22 | 34.66 | 35.49 | 34.65 | 11395 |
| 1736376000 | 34.72 | -0.3 | -0.86 | 35.01 | 35.1 | 34.72 | 12664 |
| 1736289600 | 35.02 | 0.02 | 0.06 | 35.12 | 35.68 | 35 | 13887 |
| 1736203200 | 35 | -0.55 | -1.55 | 35.57 | 35.91 | 35 | 15041 |
| 1735944000 | 35.55 | -0.38 | -1.06 | 35.92 | 36.47 | 35.55 | 17452 |
| 1735857600 | 35.93 | 0.14 | 0.39 | 35.78 | 35.93 | 34.5 | 19746 |
| 1735684800 | 35.79 | 0.14 | 0.39 | 35.79 | 36.24 | 35.79 | 12770 |
| 1735598400 | 35.65 | -0.73 | -2.01 | 36.12 | 36.6 | 35.62 | 27282 |
| 1735339200 | 36.38 | 0.03 | 0.08 | 36.47 | 36.68 | 36.16 | 14812 |
| 1735069200 | 36.35 | -0.35 | -0.95 | 36.51 | 37 | 36.2 | 16227 |
| 1734993600 | 36.7 | -0.05 | -0.14 | 36.68 | 36.87 | 36.51 | 7094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
