11.59
-0.13(-1.11%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.63 | 11.72 | 11.72 | 11.75 | 11.63 | 11,100 |
September 04, 2025 | 11.63 | 11.66 | 11.66 | 11.7 | 11.63 | 8,000 |
September 03, 2025 | 11.63 | 11.62 | 11.62 | 11.65 | 11.57 | 12,400 |
September 02, 2025 | 11.79 | 11.57 | 11.57 | 11.79 | 11.55 | 24,400 |
August 29, 2025 | 11.78 | 11.83 | 11.83 | 11.83 | 11.59 | 10,400 |
August 28, 2025 | 11.61 | 11.72 | 11.72 | 11.78 | 11.61 | 10,530 |
August 27, 2025 | 11.8 | 11.83 | 11.83 | 11.85 | 11.76 | 15,549 |
August 26, 2025 | 11.87 | 11.81 | 11.81 | 11.87 | 11.72 | 11,600 |
August 25, 2025 | 11.91 | 11.76 | 11.76 | 11.91 | 11.76 | 8,400 |
August 22, 2025 | 11.79 | 11.89 | 11.89 | 11.9 | 11.74 | 30,638 |
August 21, 2025 | 11.68 | 11.71 | 11.71 | 11.71 | 11.51 | 14,800 |
August 20, 2025 | 11.62 | 11.48 | 11.48 | 11.64 | 11.47 | 15,000 |
August 19, 2025 | 11.65 | 11.68 | 11.68 | 11.78 | 11.63 | 40,000 |
August 18, 2025 | 11.54 | 11.59 | 11.59 | 11.62 | 11.47 | 26,448 |
August 15, 2025 | 11.31 | 11.54 | 11.54 | 11.57 | 11.31 | 34,412 |
August 14, 2025 | 11.4 | 11.27 | 11.27 | 11.4 | 11.27 | 22,346 |
August 13, 2025 | 11.25 | 11.34 | 11.34 | 11.39 | 11.25 | 22,300 |
August 12, 2025 | 11.26 | 11.3 | 11.3 | 11.3 | 11.25 | 12,032 |
August 11, 2025 | 11.25 | 11.3 | 11.3 | 11.3 | 11.23 | 5,500 |
August 08, 2025 | 11.16 | 11.23 | 11.23 | 11.27 | 11.16 | 6,300 |
August 07, 2025 | 11.26 | 11.18 | 11.18 | 11.33 | 11.18 | 11,200 |
August 06, 2025 | 11.24 | 11.31 | 11.31 | 11.37 | 11.24 | 6,905 |
August 05, 2025 | 11.33 | 11.36 | 11.36 | 11.37 | 11.22 | 8,033 |
August 01, 2025 | 11.01 | 11.15 | 11.15 | 11.17 | 11 | 14,515 |
July 31, 2025 | 11.37 | 11.25 | 11.25 | 11.37 | 11.25 | 13,900 |
July 30, 2025 | 11.32 | 11.4 | 11.33 | 11.42 | 11.32 | 23,748 |
July 29, 2025 | 11.45 | 11.4 | 11.33 | 11.45 | 11.34 | 22,500 |
July 28, 2025 | 11.39 | 11.4 | 11.33 | 11.43 | 11.31 | 26,831 |
July 25, 2025 | 11.4 | 11.39 | 11.39 | 11.45 | 11.35 | 11,286 |
July 24, 2025 | 11.4 | 11.4 | 11.4 | 11.42 | 11.36 | 6,349 |
July 23, 2025 | 11.37 | 11.42 | 11.42 | 11.42 | 11.36 | 15,133 |
July 22, 2025 | 11.33 | 11.38 | 11.38 | 11.4 | 11.25 | 8,300 |
July 21, 2025 | 11.43 | 11.34 | 11.34 | 11.51 | 11.32 | 17,800 |
July 18, 2025 | 11.52 | 11.43 | 11.43 | 11.53 | 11.36 | 8,300 |
July 17, 2025 | 11.47 | 11.53 | 11.53 | 11.59 | 11.41 | 22,400 |
July 16, 2025 | 11.46 | 11.49 | 11.49 | 11.49 | 11.38 | 7,811 |
July 15, 2025 | 11.48 | 11.47 | 11.47 | 11.49 | 11.41 | 6,834 |
July 14, 2025 | 11.52 | 11.49 | 11.49 | 11.52 | 11.45 | 7,217 |
July 11, 2025 | 11.44 | 11.45 | 11.45 | 11.46 | 11.4 | 7,742 |
July 10, 2025 | 11.45 | 11.46 | 11.46 | 11.52 | 11.44 | 10,544 |
July 09, 2025 | 11.47 | 11.47 | 11.47 | 11.48 | 11.42 | 9,505 |
July 08, 2025 | 11.32 | 11.42 | 11.42 | 11.46 | 11.32 | 22,533 |
July 07, 2025 | 11.52 | 11.48 | 11.48 | 11.52 | 11.37 | 7,902 |
July 04, 2025 | 11.32 | 11.52 | 11.52 | 11.52 | 11.32 | 9,430 |
July 03, 2025 | 11.39 | 11.32 | 11.32 | 11.39 | 11.32 | 11,109 |
July 02, 2025 | 11.5 | 11.35 | 11.35 | 11.5 | 11.25 | 19,800 |
June 30, 2025 | 11.57 | 11.52 | 11.52 | 11.63 | 11.52 | 12,200 |
June 27, 2025 | 11.4 | 11.6 | 11.53 | 11.65 | 11.4 | 19,025 |
June 26, 2025 | 11.3 | 11.48 | 11.41 | 11.48 | 11.3 | 45,000 |
June 25, 2025 | 11.43 | 11.36 | 11.29 | 11.45 | 11.33 | 13,900 |
June 24, 2025 | 11.38 | 11.39 | 11.32 | 11.43 | 11.34 | 9,500 |
June 23, 2025 | 11.24 | 11.36 | 11.36 | 11.36 | 11.23 | 21,200 |
June 20, 2025 | 11.2 | 11.22 | 11.22 | 11.28 | 11.15 | 23,600 |
June 19, 2025 | 11.17 | 11.2 | 11.2 | 11.22 | 11.1 | 7,416 |
June 18, 2025 | 11.21 | 11.24 | 11.24 | 11.25 | 11.18 | 7,240 |
June 17, 2025 | 11.17 | 11.19 | 11.19 | 11.19 | 11.06 | 14,246 |
June 16, 2025 | 11.07 | 11.1 | 11.1 | 11.16 | 11.07 | 9,200 |
June 13, 2025 | 11.21 | 11.05 | 11.05 | 11.23 | 11.05 | 10,000 |
June 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.11 | 4,200 |
June 11, 2025 | 11.17 | 11.21 | 11.21 | 11.28 | 11.17 | 20,500 |