11.07
-0.45(-3.91%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 9.26 | 9.66 | 9.66 | 9.86 | 9.26 | 428,739 |
| June 30, 2025 | 8.86 | 9.08 | 9.08 | 9.27 | 8.77 | 468,900 |
| June 27, 2025 | 8.85 | 8.83 | 8.83 | 9.29 | 8.74 | 672,617 |
| June 26, 2025 | 8.88 | 8.74 | 8.74 | 8.93 | 8.71 | 280,246 |
| June 25, 2025 | 8.54 | 8.74 | 8.74 | 8.84 | 8.52 | 529,618 |
| June 24, 2025 | 8.48 | 8.48 | 8.48 | 8.59 | 8.41 | 267,900 |
| June 23, 2025 | 8.47 | 8.38 | 8.38 | 8.54 | 8.16 | 502,711 |
| June 20, 2025 | 8.51 | 8.47 | 8.47 | 8.55 | 8.3 | 810,400 |
| June 19, 2025 | 8.45 | 8.23 | 8.23 | 8.45 | 8.23 | 127,200 |
| June 18, 2025 | 7.9 | 8.46 | 8.46 | 8.63 | 7.9 | 889,117 |
| June 17, 2025 | 7.99 | 7.8 | 7.8 | 8.11 | 7.8 | 373,200 |
| June 16, 2025 | 8.25 | 8.01 | 8.01 | 8.26 | 7.7 | 746,307 |
| June 13, 2025 | 7.87 | 8.12 | 8.12 | 8.2 | 7.55 | 1.1M |
| June 12, 2025 | 7.14 | 7.5 | 7.5 | 7.58 | 7.04 | 493,100 |
| June 11, 2025 | 7.01 | 7.28 | 7.28 | 7.32 | 6.87 | 528,300 |
| June 10, 2025 | 6.68 | 6.95 | 6.95 | 6.96 | 6.56 | 389,200 |
| June 09, 2025 | 6.56 | 6.66 | 6.66 | 6.72 | 6.53 | 368,700 |
| June 06, 2025 | 6.43 | 6.53 | 6.53 | 6.57 | 6.41 | 270,641 |
| June 05, 2025 | 6.35 | 6.34 | 6.34 | 6.44 | 6.29 | 202,500 |
| June 04, 2025 | 6.33 | 6.36 | 6.36 | 6.43 | 6.22 | 376,121 |
| June 03, 2025 | 6.2 | 6.29 | 6.29 | 6.31 | 6.07 | 368,031 |
| June 02, 2025 | 6.21 | 6.15 | 6.15 | 6.24 | 6.06 | 237,900 |
| May 30, 2025 | 6.27 | 6.22 | 6.22 | 6.27 | 6.15 | 566,100 |
| May 29, 2025 | 6.32 | 6.36 | 6.36 | 6.37 | 6.3 | 206,223 |
| May 28, 2025 | 6.37 | 6.3 | 6.3 | 6.37 | 6.23 | 408,228 |
| May 27, 2025 | 6.35 | 6.35 | 6.35 | 6.44 | 6.25 | 289,000 |
| May 26, 2025 | 6.18 | 6.23 | 6.23 | 6.24 | 6.13 | 76,907 |
| May 23, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.07 | 372,700 |
| May 22, 2025 | 6.22 | 6.25 | 6.25 | 6.32 | 6.16 | 321,845 |