9.33
-0.12(-1.27%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |