9.61
-0.71(-6.88%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.37 | 9.61 | 9.61 | 10.37 | 9.59 | 489,997 |
| December 04, 2025 | 9.86 | 10.32 | 10.32 | 10.52 | 9.86 | 569,843 |
| December 03, 2025 | 9.68 | 9.85 | 9.85 | 9.86 | 9.53 | 411,000 |
| December 02, 2025 | 9.89 | 9.65 | 9.65 | 9.89 | 9.56 | 460,000 |
| December 01, 2025 | 9.16 | 9.88 | 9.88 | 10.24 | 9.16 | 1.07M |
| November 28, 2025 | 8.81 | 8.88 | 8.88 | 8.89 | 8.58 | 210,400 |
| November 27, 2025 | 8.78 | 8.81 | 8.81 | 8.84 | 8.77 | 41,704 |
| November 26, 2025 | 8.87 | 8.77 | 8.77 | 8.97 | 8.77 | 240,600 |
| November 25, 2025 | 8.7 | 8.9 | 8.9 | 8.93 | 8.66 | 361,017 |
| November 24, 2025 | 8.51 | 8.6 | 8.6 | 8.6 | 8.42 | 475,646 |
| November 21, 2025 | 8.46 | 8.52 | 8.52 | 8.67 | 8.41 | 209,161 |
| November 20, 2025 | 8.56 | 8.45 | 8.45 | 8.57 | 8.35 | 242,348 |
| November 19, 2025 | 8.67 | 8.5 | 8.5 | 8.67 | 8.44 | 317,300 |
| November 18, 2025 | 8.55 | 8.67 | 8.67 | 8.78 | 8.53 | 278,722 |
| November 17, 2025 | 8.8 | 8.62 | 8.62 | 8.89 | 8.5 | 475,324 |
| November 14, 2025 | 9.11 | 8.82 | 8.82 | 9.14 | 8.77 | 583,400 |
| November 13, 2025 | 9.71 | 9.27 | 9.27 | 9.71 | 9.24 | 590,943 |
| November 12, 2025 | 9.58 | 9.7 | 9.7 | 9.76 | 9.42 | 486,900 |
| November 11, 2025 | 8.98 | 9.56 | 9.56 | 9.63 | 8.93 | 404,722 |
| November 10, 2025 | 9.4 | 8.99 | 8.99 | 9.45 | 8.95 | 415,900 |
| November 07, 2025 | 9.37 | 9.33 | 9.33 | 9.52 | 9.23 | 243,100 |
| November 06, 2025 | 9.49 | 9.45 | 9.45 | 9.77 | 9.38 | 281,108 |
| November 05, 2025 | 9.55 | 9.55 | 9.55 | 9.88 | 9.52 | 348,702 |
| November 04, 2025 | 9.54 | 9.53 | 9.53 | 9.74 | 9.48 | 349,234 |
| November 03, 2025 | 9.84 | 9.6 | 9.6 | 10.01 | 9.57 | 380,100 |
| October 31, 2025 | 9.25 | 9.88 | 9.88 | 10.06 | 9.23 | 825,544 |
| October 30, 2025 | 8.82 | 9.25 | 9.25 | 9.69 | 8.63 | 1.42M |
| October 29, 2025 | 8.65 | 8.22 | 8.22 | 8.65 | 8.2 | 380,700 |
| October 28, 2025 | 8.67 | 8.62 | 8.62 | 8.69 | 8.39 | 499,240 |
| October 27, 2025 | 8.7 | 8.71 | 8.71 | 8.77 | 8.63 | 189,729 |
| October 24, 2025 | 8.95 | 8.7 | 8.7 | 8.98 | 8.64 | 262,637 |
| October 23, 2025 | 8.75 | 8.93 | 8.93 | 8.99 | 8.67 | 211,500 |
| October 22, 2025 | 8.73 | 8.74 | 8.74 | 8.99 | 8.7 | 260,109 |
| October 21, 2025 | 8.92 | 8.64 | 8.64 | 8.92 | 8.52 | 259,000 |
| October 20, 2025 | 8.54 | 8.87 | 8.87 | 8.96 | 8.48 | 291,800 |
| October 17, 2025 | 8.43 | 8.49 | 8.49 | 8.52 | 8.36 | 180,700 |
| October 16, 2025 | 8.47 | 8.46 | 8.46 | 8.59 | 8.41 | 243,600 |
| October 15, 2025 | 8.6 | 8.48 | 8.48 | 8.67 | 8.41 | 221,500 |
| October 14, 2025 | 8.51 | 8.59 | 8.59 | 8.62 | 8.48 | 160,443 |
| October 10, 2025 | 8.85 | 8.51 | 8.51 | 8.85 | 8.26 | 533,349 |
| October 09, 2025 | 8.91 | 8.97 | 8.97 | 9.04 | 8.89 | 250,200 |
| October 08, 2025 | 8.94 | 8.88 | 8.88 | 8.98 | 8.83 | 251,800 |
| October 07, 2025 | 9.05 | 8.94 | 8.94 | 9.08 | 8.88 | 269,905 |
| October 06, 2025 | 9.35 | 9.04 | 9.04 | 9.35 | 9.03 | 293,423 |
| October 03, 2025 | 9.15 | 9.34 | 9.34 | 9.49 | 9.15 | 253,421 |
| October 02, 2025 | 9.2 | 9.16 | 9.16 | 9.29 | 9.14 | 194,800 |
| October 01, 2025 | 8.9 | 9.22 | 9.22 | 9.41 | 8.9 | 264,256 |
| September 30, 2025 | 8.97 | 8.96 | 8.96 | 9.11 | 8.94 | 168,400 |
| September 29, 2025 | 9.06 | 9.01 | 9.01 | 9.08 | 8.94 | 188,600 |
| September 26, 2025 | 8.97 | 9.04 | 9.04 | 9.07 | 8.92 | 221,838 |
| September 25, 2025 | 9.18 | 9.01 | 9.01 | 9.18 | 8.92 | 377,224 |
| September 24, 2025 | 9.35 | 9.24 | 9.24 | 9.35 | 9.18 | 500,922 |
| September 23, 2025 | 9.39 | 9.32 | 9.32 | 9.5 | 9.3 | 416,100 |
| September 22, 2025 | 9.27 | 9.43 | 9.43 | 9.52 | 9.24 | 243,501 |
| September 19, 2025 | 9.59 | 9.29 | 9.29 | 9.59 | 9.27 | 1.96M |
| September 18, 2025 | 9.51 | 9.53 | 9.53 | 9.61 | 9.43 | 352,900 |
| September 17, 2025 | 9.4 | 9.42 | 9.42 | 9.66 | 9.28 | 505,900 |
| September 16, 2025 | 9.85 | 9.31 | 9.31 | 9.85 | 9.3 | 525,948 |
| September 15, 2025 | 10.06 | 9.89 | 9.89 | 10.1 | 9.71 | 337,700 |
| September 12, 2025 | 10.04 | 10.06 | 10.06 | 10.11 | 9.86 | 237,200 |