11.71
+0.34(+2.99%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11.45 | 11.71 | 11.71 | 11.8 | 11.4 | 38,132 |
| August 21, 2025 | 11.3 | 11.37 | 11.37 | 11.44 | 11.3 | 35,340 |
| August 20, 2025 | 11.41 | 11.29 | 11.29 | 11.41 | 11.28 | 67,700 |
| August 19, 2025 | 11.64 | 11.42 | 11.42 | 11.64 | 11.33 | 83,734 |
| August 18, 2025 | 11.61 | 11.63 | 11.63 | 11.71 | 11.55 | 44,900 |
| August 15, 2025 | 11.89 | 11.6 | 11.6 | 11.89 | 11.51 | 47,307 |
| August 14, 2025 | 11.85 | 11.79 | 11.79 | 11.87 | 11.79 | 38,600 |
| August 13, 2025 | 11.69 | 11.83 | 11.83 | 11.84 | 11.69 | 42,019 |
| August 12, 2025 | 11.6 | 11.79 | 11.79 | 11.8 | 11.59 | 65,785 |
| August 11, 2025 | 11.66 | 11.54 | 11.54 | 11.9 | 11.34 | 133,912 |
| August 08, 2025 | 12.12 | 11.74 | 11.74 | 12.22 | 11.69 | 185,300 |
| August 07, 2025 | 11.58 | 12.09 | 12.09 | 12.13 | 11.58 | 108,600 |
| August 06, 2025 | 11.5 | 11.58 | 11.58 | 11.64 | 11.38 | 59,037 |
| August 05, 2025 | 11.68 | 11.5 | 11.5 | 11.75 | 11.33 | 87,926 |
| August 01, 2025 | 11.96 | 11.68 | 11.68 | 11.97 | 11.55 | 56,331 |
| July 31, 2025 | 11.83 | 11.84 | 11.84 | 12.14 | 11.81 | 68,900 |
| July 30, 2025 | 11.95 | 12.05 | 12.05 | 12.11 | 11.81 | 163,100 |
| July 29, 2025 | 12.34 | 11.93 | 11.93 | 12.4 | 11.9 | 55,020 |
| July 28, 2025 | 12.21 | 12.29 | 12.29 | 12.33 | 12.01 | 55,446 |
| July 25, 2025 | 12.2 | 12.13 | 12.13 | 12.22 | 11.83 | 91,236 |
| July 24, 2025 | 12.1 | 12.2 | 12.2 | 12.3 | 12.1 | 24,748 |
| July 23, 2025 | 12.25 | 12.15 | 12.15 | 12.36 | 12.1 | 158,430 |
| July 22, 2025 | 12.2 | 12.3 | 12.3 | 12.37 | 12.04 | 58,600 |
| July 21, 2025 | 12.01 | 12.06 | 12.06 | 12.17 | 11.89 | 219,700 |
| July 18, 2025 | 11.33 | 12 | 12 | 12.1 | 11.33 | 259,150 |
| July 17, 2025 | 11.06 | 11.41 | 11.41 | 11.45 | 11.05 | 304,700 |
| July 16, 2025 | 10.98 | 11.03 | 11.03 | 11.06 | 10.8 | 111,189 |
| July 15, 2025 | 11 | 10.95 | 10.95 | 11.16 | 10.87 | 74,100 |
| July 14, 2025 | 10.8 | 10.99 | 10.99 | 11.08 | 10.63 | 171,110 |
| July 11, 2025 | 10.41 | 10.79 | 10.79 | 10.89 | 10.41 | 111,742 |
| July 10, 2025 | 10.3 | 10.55 | 10.55 | 10.6 | 10.3 | 114,625 |
| July 09, 2025 | 10.3 | 10.3 | 10.3 | 10.34 | 10.27 | 80,900 |
| July 08, 2025 | 9.99 | 10.25 | 10.25 | 10.34 | 9.99 | 335,410 |
| July 07, 2025 | 9.95 | 10.27 | 10.27 | 10.41 | 9.95 | 154,100 |
| July 04, 2025 | 10.06 | 10.07 | 10.07 | 10.2 | 10.06 | 11,321 |
| July 03, 2025 | 10.11 | 10.11 | 10.11 | 10.17 | 9.93 | 27,800 |
| July 02, 2025 | 9.66 | 10.05 | 10.05 | 10.05 | 9.66 | 24,600 |
| June 30, 2025 | 9.65 | 9.89 | 9.89 | 10 | 9.65 | 38,601 |
| June 27, 2025 | 9.69 | 9.65 | 9.62 | 9.73 | 9.62 | 177,507 |
| June 26, 2025 | 9.25 | 9.77 | 9.73 | 9.86 | 9.2 | 304,941 |
| June 25, 2025 | 9.68 | 9.39 | 9.36 | 9.68 | 9.38 | 17,828 |
| June 24, 2025 | 9.61 | 9.48 | 9.45 | 9.65 | 9.47 | 14,700 |
| June 23, 2025 | 9.56 | 9.58 | 9.55 | 9.66 | 9.56 | 10,900 |
| June 20, 2025 | 9.84 | 9.65 | 9.62 | 9.84 | 9.65 | 16,422 |
| June 19, 2025 | 9.76 | 9.63 | 9.6 | 9.76 | 9.63 | 3,100 |
| June 18, 2025 | 9.6 | 9.75 | 9.71 | 9.84 | 9.6 | 17,200 |
| June 17, 2025 | 9.59 | 9.63 | 9.63 | 9.7 | 9.57 | 10,872 |
| June 16, 2025 | 9.64 | 9.63 | 9.63 | 9.68 | 9.46 | 41,300 |
| June 13, 2025 | 9.56 | 9.36 | 9.36 | 9.56 | 9.33 | 13,125 |
| June 12, 2025 | 9.53 | 9.62 | 9.62 | 9.69 | 9.49 | 72,300 |
| June 11, 2025 | 9.46 | 9.53 | 9.53 | 9.58 | 9.45 | 30,210 |
| June 10, 2025 | 9.43 | 9.45 | 9.45 | 9.49 | 9.36 | 21,000 |
| June 09, 2025 | 9.36 | 9.45 | 9.45 | 9.45 | 9.35 | 10,816 |
| June 06, 2025 | 9.5 | 9.35 | 9.35 | 9.5 | 9.3 | 43,900 |
| June 05, 2025 | 9.45 | 9.46 | 9.46 | 9.48 | 9.27 | 41,117 |
| June 04, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.37 | 8,100 |
| June 03, 2025 | 9.68 | 9.45 | 9.45 | 9.68 | 9.45 | 16,240 |
| June 02, 2025 | 9.61 | 9.46 | 9.46 | 9.64 | 9.37 | 31,900 |
| May 30, 2025 | 9.7 | 9.7 | 9.7 | 9.75 | 9.63 | 39,000 |
| May 29, 2025 | 9.75 | 9.65 | 9.65 | 9.8 | 9.65 | 34,533 |