9.04
+0.03(+0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 9.97 | 10.04 | 10.04 | 10.15 | 9.95 | 190,656 |
| September 10, 2025 | 10.04 | 9.91 | 9.91 | 10.13 | 9.91 | 243,680 |
| September 09, 2025 | 10.12 | 10 | 10 | 10.15 | 9.95 | 289,800 |
| September 08, 2025 | 10.08 | 10.12 | 10.12 | 10.17 | 9.92 | 316,703 |
| September 05, 2025 | 9.94 | 10.18 | 10.18 | 10.21 | 9.94 | 236,238 |
| September 04, 2025 | 10.15 | 9.98 | 9.98 | 10.15 | 9.86 | 241,000 |
| September 03, 2025 | 10.52 | 10.14 | 10.14 | 10.57 | 10.13 | 329,300 |
| September 02, 2025 | 10.04 | 10.58 | 10.58 | 10.67 | 10.04 | 353,800 |
| August 29, 2025 | 9.83 | 10.16 | 10.16 | 10.22 | 9.76 | 349,067 |
| August 28, 2025 | 10.02 | 9.83 | 9.83 | 10.06 | 9.73 | 286,600 |
| August 27, 2025 | 9.98 | 10.02 | 10.02 | 10.1 | 9.92 | 236,800 |
| August 26, 2025 | 10.12 | 9.94 | 9.94 | 10.12 | 9.72 | 882,143 |
| August 25, 2025 | 10.34 | 10.12 | 10.12 | 10.43 | 10.05 | 313,500 |
| August 22, 2025 | 10.5 | 10.38 | 10.38 | 10.67 | 10.34 | 317,800 |
| August 21, 2025 | 10.56 | 10.43 | 10.43 | 10.73 | 10.41 | 240,100 |
| August 20, 2025 | 10.81 | 10.52 | 10.52 | 10.81 | 10.32 | 280,821 |
| August 19, 2025 | 11.06 | 10.79 | 10.79 | 11.09 | 10.61 | 378,185 |
| August 18, 2025 | 11.33 | 11.07 | 11.07 | 11.64 | 10.93 | 810,100 |
| August 15, 2025 | 11 | 11.52 | 11.52 | 11.97 | 10.58 | 1.81M |
| August 14, 2025 | 10.06 | 10.38 | 10.38 | 10.74 | 9.96 | 604,900 |
| August 13, 2025 | 9.73 | 9.87 | 9.87 | 9.88 | 9.61 | 492,300 |
| August 12, 2025 | 9.25 | 9.63 | 9.63 | 9.66 | 9.18 | 866,429 |
| August 11, 2025 | 7.94 | 9.21 | 9.21 | 9.61 | 7.93 | 1.34M |
| August 08, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.91 | 204,437 |
| August 07, 2025 | 7.94 | 7.92 | 7.92 | 8.06 | 7.83 | 381,400 |
| August 06, 2025 | 8.18 | 7.92 | 7.92 | 8.18 | 7.85 | 493,974 |
| August 05, 2025 | 8.04 | 8.2 | 8.2 | 8.41 | 7.98 | 665,502 |
| August 01, 2025 | 8.02 | 7.89 | 7.89 | 8.04 | 7.77 | 389,500 |
| July 31, 2025 | 8.04 | 8.17 | 8.17 | 8.31 | 7.64 | 745,700 |
| July 30, 2025 | 9.47 | 8.85 | 8.85 | 9.47 | 8.78 | 412,109 |
| July 29, 2025 | 9.56 | 9.41 | 9.41 | 9.56 | 9.28 | 327,240 |
| July 28, 2025 | 9.35 | 9.45 | 9.45 | 9.57 | 9.31 | 245,528 |
| July 25, 2025 | 9.25 | 9.28 | 9.28 | 9.36 | 9.11 | 165,034 |
| July 24, 2025 | 9 | 9.25 | 9.25 | 9.4 | 9 | 287,205 |
| July 23, 2025 | 8.92 | 9.03 | 9.03 | 9.12 | 8.88 | 212,600 |
| July 22, 2025 | 8.64 | 8.85 | 8.85 | 8.88 | 8.6 | 182,800 |
| July 21, 2025 | 8.7 | 8.68 | 8.68 | 8.82 | 8.63 | 218,003 |
| July 18, 2025 | 8.92 | 8.68 | 8.68 | 8.95 | 8.66 | 215,031 |
| July 17, 2025 | 8.79 | 8.91 | 8.91 | 8.97 | 8.78 | 218,100 |
| July 16, 2025 | 8.83 | 8.83 | 8.83 | 8.95 | 8.68 | 273,832 |
| July 15, 2025 | 8.73 | 8.81 | 8.81 | 8.85 | 8.69 | 219,600 |
| July 14, 2025 | 8.72 | 8.69 | 8.69 | 8.77 | 8.54 | 401,400 |
| July 11, 2025 | 8.94 | 8.78 | 8.78 | 9.01 | 8.76 | 375,021 |
| July 10, 2025 | 9 | 9.09 | 9.09 | 9.22 | 8.89 | 479,500 |
| July 09, 2025 | 9.21 | 9.04 | 9.04 | 9.38 | 9.02 | 245,408 |
| July 08, 2025 | 9.42 | 9.18 | 9.18 | 9.51 | 9.17 | 348,925 |
| July 07, 2025 | 9.52 | 9.39 | 9.39 | 9.67 | 9.36 | 232,700 |
| July 04, 2025 | 9.57 | 9.39 | 9.39 | 9.57 | 9.37 | 102,834 |
| July 03, 2025 | 9.66 | 9.44 | 9.44 | 9.81 | 9.4 | 237,218 |