9.55
-0.02(-0.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.7 | 9.57 | 9.57 | 9.7 | 9.54 | 86,618 |
| August 14, 2025 | 9.75 | 9.7 | 9.7 | 9.75 | 9.6 | 89,500 |
| August 13, 2025 | 9.84 | 9.97 | 9.97 | 9.99 | 9.81 | 105,743 |
| August 12, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.69 | 44,903 |
| August 11, 2025 | 9.67 | 9.77 | 9.77 | 9.83 | 9.67 | 143,522 |
| August 08, 2025 | 9.55 | 9.49 | 9.49 | 9.57 | 9.46 | 33,200 |
| August 07, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.45 | 37,636 |
| August 06, 2025 | 9.33 | 9.39 | 9.39 | 9.44 | 9.28 | 43,932 |
| August 05, 2025 | 9.34 | 9.29 | 9.29 | 9.34 | 9.19 | 54,836 |
| August 01, 2025 | 9.43 | 9.25 | 9.25 | 9.44 | 9.23 | 58,100 |
| July 31, 2025 | 9.66 | 9.52 | 9.52 | 9.69 | 9.51 | 36,834 |
| July 30, 2025 | 9.61 | 9.63 | 9.63 | 9.69 | 9.45 | 56,106 |
| July 29, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.55 | 168,734 |
| July 28, 2025 | 9.83 | 9.73 | 9.64 | 9.83 | 9.68 | 56,600 |
| July 25, 2025 | 9.66 | 9.7 | 9.62 | 9.7 | 9.49 | 137,300 |
| July 24, 2025 | 9.79 | 9.84 | 9.75 | 9.84 | 9.71 | 37,300 |
| July 23, 2025 | 9.8 | 9.76 | 9.67 | 9.8 | 9.68 | 96,335 |
| July 22, 2025 | 9.82 | 9.91 | 9.82 | 9.91 | 9.7 | 96,033 |
| July 21, 2025 | 9.67 | 9.64 | 9.56 | 9.81 | 9.62 | 77,814 |
| July 18, 2025 | 9.86 | 9.67 | 9.67 | 9.86 | 9.65 | 71,322 |
| July 17, 2025 | 9.7 | 9.8 | 9.8 | 9.86 | 9.69 | 75,900 |
| July 16, 2025 | 9.77 | 9.76 | 9.76 | 9.86 | 9.74 | 136,635 |
| July 15, 2025 | 9.78 | 9.59 | 9.59 | 9.78 | 9.55 | 74,900 |
| July 14, 2025 | 9.9 | 9.87 | 9.87 | 10.03 | 9.81 | 82,200 |
| July 11, 2025 | 9.57 | 9.66 | 9.66 | 9.7 | 9.57 | 153,840 |
| July 10, 2025 | 9.2 | 9.33 | 9.33 | 9.38 | 9.15 | 51,900 |
| July 09, 2025 | 9.05 | 9.18 | 9.18 | 9.23 | 8.98 | 73,409 |
| July 08, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.93 | 86,905 |
| July 07, 2025 | 8.94 | 8.93 | 8.93 | 8.97 | 8.9 | 31,347 |
| July 04, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.9 | 168,845 |
| July 03, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9.02 | 30,500 |
| July 02, 2025 | 8.92 | 9.06 | 9.06 | 9.06 | 8.88 | 54,300 |
| June 30, 2025 | 8.93 | 8.91 | 8.91 | 8.93 | 8.84 | 38,932 |
| June 27, 2025 | 8.86 | 8.84 | 8.84 | 8.89 | 8.8 | 32,212 |
| June 26, 2025 | 8.81 | 8.87 | 8.87 | 8.89 | 8.81 | 84,600 |
| June 25, 2025 | 8.91 | 9 | 9 | 9.01 | 8.91 | 60,892 |
| June 24, 2025 | 8.77 | 8.82 | 8.82 | 8.85 | 8.75 | 24,413 |
| June 23, 2025 | 8.46 | 8.61 | 8.61 | 8.61 | 8.35 | 42,000 |
| June 20, 2025 | 8.78 | 8.61 | 8.61 | 8.83 | 8.55 | 45,433 |
| June 19, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | 13,324 |
| June 18, 2025 | 8.7 | 8.66 | 8.66 | 8.79 | 8.64 | 88,400 |
| June 17, 2025 | 8.83 | 8.92 | 8.92 | 8.92 | 8.65 | 92,500 |
| June 16, 2025 | 8.89 | 9.03 | 9.03 | 9.06 | 8.89 | 38,900 |
| June 13, 2025 | 8.78 | 8.85 | 8.85 | 8.87 | 8.71 | 41,130 |
| June 12, 2025 | 9 | 8.93 | 8.93 | 9.05 | 8.9 | 30,421 |
| June 11, 2025 | 9.12 | 9.05 | 9.05 | 9.19 | 9.05 | 45,700 |
| June 10, 2025 | 9.11 | 9.1 | 9.1 | 9.18 | 9.04 | 57,611 |
| June 09, 2025 | 8.94 | 9.04 | 9.04 | 9.05 | 8.92 | 80,800 |
| June 06, 2025 | 8.64 | 8.71 | 8.71 | 8.78 | 8.64 | 27,631 |
| June 05, 2025 | 8.84 | 8.52 | 8.52 | 8.87 | 8.5 | 79,300 |
| June 04, 2025 | 8.79 | 8.77 | 8.77 | 8.81 | 8.7 | 38,535 |
| June 03, 2025 | 8.77 | 8.88 | 8.88 | 8.92 | 8.76 | 70,900 |
| June 02, 2025 | 8.7 | 8.71 | 8.71 | 8.73 | 8.65 | 52,234 |
| May 30, 2025 | 8.89 | 8.74 | 8.74 | 8.89 | 8.65 | 46,200 |
| May 29, 2025 | 9.04 | 8.8 | 8.8 | 9.04 | 8.8 | 57,047 |
| May 28, 2025 | 9.02 | 8.93 | 8.93 | 9.07 | 8.92 | 47,123 |
| May 27, 2025 | 9.23 | 9.19 | 9.19 | 9.28 | 9.15 | 91,900 |
| May 26, 2025 | 9.23 | 9.15 | 9.15 | 9.27 | 9.15 | 47,000 |
| May 23, 2025 | 9.01 | 9.12 | 9.12 | 9.23 | 9.01 | 55,400 |
| May 22, 2025 | 9.2 | 9.31 | 9.31 | 9.35 | 9.2 | 78,285 |