9.57
+0.045(+0.47%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.51 | 9.52 | 9.52 | 9.71 | 9.38 | 947,400 |
| August 14, 2025 | 9.45 | 9.45 | 9.45 | 9.52 | 9.35 | 472,625 |
| August 13, 2025 | 9.8 | 9.47 | 9.47 | 9.82 | 9.41 | 778,700 |
| August 12, 2025 | 9.87 | 9.6 | 9.6 | 9.87 | 9.17 | 3.41M |
| August 11, 2025 | 10.04 | 9.87 | 9.87 | 10.04 | 9.69 | 1.16M |
| August 08, 2025 | 11.22 | 10.26 | 10.26 | 11.24 | 10.2 | 1.17M |
| August 07, 2025 | 11.03 | 10.97 | 10.97 | 11.16 | 10.92 | 529,200 |
| August 06, 2025 | 10.63 | 10.98 | 10.98 | 11 | 10.54 | 1.02M |
| August 05, 2025 | 10.15 | 10.61 | 10.61 | 10.7 | 10.15 | 1.03M |
| August 01, 2025 | 9.72 | 9.81 | 9.81 | 10 | 9.62 | 517,600 |
| July 31, 2025 | 9.52 | 9.65 | 9.65 | 9.72 | 9.5 | 298,130 |
| July 30, 2025 | 9.79 | 9.5 | 9.5 | 9.85 | 9.44 | 298,600 |
| July 29, 2025 | 9.92 | 9.9 | 9.9 | 10.02 | 9.89 | 363,527 |
| July 28, 2025 | 9.99 | 9.93 | 9.93 | 9.99 | 9.68 | 466,600 |
| July 25, 2025 | 9.95 | 10.08 | 10.08 | 10.1 | 9.86 | 494,912 |
| July 24, 2025 | 10.12 | 10.01 | 10.01 | 10.17 | 9.88 | 755,500 |
| July 23, 2025 | 10.01 | 10.24 | 10.24 | 10.32 | 9.98 | 763,600 |
| July 22, 2025 | 9.91 | 10.05 | 10.05 | 10.09 | 9.66 | 667,400 |
| July 21, 2025 | 9.51 | 9.8 | 9.8 | 9.96 | 9.51 | 756,711 |
| July 18, 2025 | 9.67 | 9.47 | 9.47 | 9.74 | 9.44 | 444,119 |
| July 17, 2025 | 9.48 | 9.63 | 9.63 | 9.65 | 9.34 | 420,306 |
| July 16, 2025 | 9.79 | 9.58 | 9.58 | 9.79 | 9.4 | 843,500 |
| July 15, 2025 | 9.95 | 9.74 | 9.74 | 9.96 | 9.57 | 627,500 |
| July 14, 2025 | 9.71 | 9.86 | 9.86 | 9.95 | 9.68 | 682,635 |
| July 11, 2025 | 9.66 | 9.62 | 9.62 | 9.85 | 9.6 | 780,026 |
| July 10, 2025 | 9.59 | 9.55 | 9.55 | 9.8 | 9.49 | 600,600 |
| July 09, 2025 | 9.45 | 9.55 | 9.55 | 9.61 | 9.36 | 673,539 |
| July 08, 2025 | 9.81 | 9.46 | 9.46 | 9.87 | 9.35 | 464,644 |
| July 07, 2025 | 9.47 | 9.77 | 9.77 | 9.84 | 9.3 | 806,200 |
| July 04, 2025 | 9.45 | 9.47 | 9.47 | 9.55 | 9.41 | 206,200 |
| July 03, 2025 | 9.26 | 9.35 | 9.35 | 9.47 | 9.22 | 533,300 |
| July 02, 2025 | 9.29 | 9.33 | 9.33 | 9.49 | 9.27 | 648,035 |
| June 30, 2025 | 9.11 | 9.17 | 9.17 | 9.18 | 8.98 | 551,718 |
| June 27, 2025 | 8.92 | 9.01 | 9.01 | 9.08 | 8.78 | 743,700 |
| June 26, 2025 | 9.47 | 9.27 | 9.27 | 9.47 | 9.25 | 394,940 |
| June 25, 2025 | 9.05 | 9.48 | 9.48 | 9.49 | 9.04 | 796,944 |
| June 24, 2025 | 9.13 | 9.08 | 9.08 | 9.16 | 8.66 | 835,633 |
| June 23, 2025 | 9.44 | 9.4 | 9.4 | 9.63 | 9.39 | 568,200 |
| June 20, 2025 | 9.28 | 9.39 | 9.39 | 9.55 | 9.23 | 922,600 |
| June 19, 2025 | 9.21 | 9.23 | 9.23 | 9.26 | 9.17 | 367,800 |
| June 18, 2025 | 9.34 | 9.37 | 9.37 | 9.48 | 9.21 | 543,000 |
| June 17, 2025 | 9.48 | 9.34 | 9.34 | 9.48 | 9.28 | 506,600 |
| June 16, 2025 | 9 | 9.38 | 9.38 | 9.4 | 8.94 | 614,800 |
| June 13, 2025 | 9.26 | 9.11 | 9.11 | 9.31 | 9.07 | 695,300 |
| June 12, 2025 | 9.06 | 9.14 | 9.14 | 9.18 | 8.95 | 730,444 |
| June 11, 2025 | 8.75 | 8.97 | 8.97 | 8.98 | 8.71 | 1.09M |
| June 10, 2025 | 8.88 | 8.75 | 8.75 | 8.96 | 8.63 | 524,133 |
| June 09, 2025 | 8.65 | 8.81 | 8.81 | 8.9 | 8.56 | 1.07M |
| June 06, 2025 | 9.3 | 8.64 | 8.64 | 9.3 | 8.62 | 1.06M |
| June 05, 2025 | 9.41 | 9.23 | 9.23 | 9.55 | 9.04 | 1.07M |
| June 04, 2025 | 9.44 | 9.4 | 9.4 | 9.55 | 9.31 | 406,500 |
| June 03, 2025 | 9.15 | 9.38 | 9.38 | 9.41 | 9.1 | 559,543 |
| June 02, 2025 | 9.15 | 9.26 | 9.26 | 9.54 | 9.13 | 927,742 |
| May 30, 2025 | 8.87 | 8.97 | 8.97 | 9.01 | 8.8 | 1.31M |
| May 29, 2025 | 8.98 | 8.87 | 8.87 | 9.1 | 8.87 | 594,400 |
| May 28, 2025 | 8.87 | 8.93 | 8.93 | 8.98 | 8.82 | 324,922 |
| May 27, 2025 | 8.72 | 8.84 | 8.84 | 8.96 | 8.7 | 504,586 |
| May 26, 2025 | 8.79 | 8.98 | 8.98 | 8.98 | 8.79 | 423,218 |
| May 23, 2025 | 8.75 | 8.74 | 8.74 | 8.79 | 8.59 | 430,141 |
| May 22, 2025 | 8.72 | 8.49 | 8.49 | 8.74 | 8.48 | 490,100 |