10.03
+0.12(+1.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.83 | 9.91 | 9.91 | 9.98 | 9.81 | 190,600 |
| September 04, 2025 | 9.79 | 9.89 | 9.89 | 9.89 | 9.78 | 67,500 |
| September 03, 2025 | 9.68 | 9.79 | 9.79 | 9.82 | 9.68 | 88,200 |
| September 02, 2025 | 9.75 | 9.69 | 9.69 | 9.76 | 9.59 | 111,700 |
| August 29, 2025 | 9.84 | 9.83 | 9.83 | 9.86 | 9.78 | 60,400 |
| August 28, 2025 | 9.91 | 9.84 | 9.84 | 9.91 | 9.77 | 72,200 |
| August 27, 2025 | 9.91 | 9.91 | 9.91 | 10.03 | 9.88 | 146,634 |
| August 26, 2025 | 9.87 | 9.91 | 9.91 | 9.95 | 9.85 | 83,349 |
| August 25, 2025 | 9.99 | 9.87 | 9.87 | 9.99 | 9.86 | 87,113 |
| August 22, 2025 | 9.9 | 10.03 | 10.03 | 10.09 | 9.77 | 179,303 |
| August 21, 2025 | 9.75 | 9.9 | 9.9 | 9.92 | 9.72 | 91,841 |
| August 20, 2025 | 9.98 | 9.87 | 9.75 | 10.01 | 9.87 | 160,200 |
| August 19, 2025 | 9.92 | 9.98 | 9.86 | 10.05 | 9.88 | 125,800 |
| August 18, 2025 | 9.8 | 9.88 | 9.88 | 9.97 | 9.77 | 168,428 |
| August 15, 2025 | 9.86 | 9.81 | 9.81 | 9.86 | 9.76 | 112,800 |
| August 14, 2025 | 10 | 9.83 | 9.83 | 10.01 | 9.79 | 171,300 |
| August 13, 2025 | 9.92 | 10 | 10 | 10.03 | 9.85 | 121,814 |
| August 12, 2025 | 9.77 | 9.93 | 9.93 | 9.97 | 9.72 | 152,900 |
| August 11, 2025 | 9.92 | 9.74 | 9.74 | 9.92 | 9.66 | 143,108 |
| August 08, 2025 | 9.39 | 9.86 | 9.86 | 9.91 | 9.39 | 421,108 |
| August 07, 2025 | 9 | 9.35 | 9.35 | 9.52 | 8.95 | 353,647 |
| August 06, 2025 | 9.03 | 9.02 | 9.02 | 9.11 | 8.99 | 200,148 |
| August 05, 2025 | 9 | 9.06 | 9.06 | 9.11 | 8.97 | 377,612 |
| August 01, 2025 | 9 | 9 | 9 | 9.04 | 8.9 | 250,424 |
| July 31, 2025 | 9.1 | 9.03 | 9.03 | 9.28 | 9.01 | 259,343 |
| July 30, 2025 | 9.21 | 9.11 | 9.11 | 9.3 | 9.1 | 171,618 |
| July 29, 2025 | 9.25 | 9.18 | 9.18 | 9.29 | 9.17 | 108,942 |
| July 28, 2025 | 9.25 | 9.17 | 9.17 | 9.29 | 9.17 | 95,800 |
| July 25, 2025 | 9.35 | 9.24 | 9.24 | 9.35 | 9.24 | 139,500 |
| July 24, 2025 | 9.39 | 9.32 | 9.32 | 9.39 | 9.25 | 169,000 |
| July 23, 2025 | 9.34 | 9.38 | 9.38 | 9.41 | 9.3 | 97,300 |
| July 22, 2025 | 9.2 | 9.26 | 9.26 | 9.35 | 9.2 | 147,036 |
| July 21, 2025 | 9.25 | 9.23 | 9.23 | 9.33 | 9.2 | 174,136 |
| July 18, 2025 | 9.31 | 9.21 | 9.21 | 9.31 | 9.19 | 101,000 |
| July 17, 2025 | 9.27 | 9.34 | 9.34 | 9.37 | 9.27 | 107,917 |
| July 16, 2025 | 9.32 | 9.27 | 9.27 | 9.33 | 9.14 | 199,200 |
| July 15, 2025 | 9.34 | 9.22 | 9.22 | 9.35 | 9.22 | 116,235 |
| July 14, 2025 | 9.24 | 9.34 | 9.34 | 9.38 | 9.24 | 118,200 |
| July 11, 2025 | 9.26 | 9.22 | 9.22 | 9.31 | 9.21 | 107,200 |
| July 10, 2025 | 9.25 | 9.37 | 9.37 | 9.43 | 9.22 | 174,314 |
| July 09, 2025 | 9.35 | 9.25 | 9.25 | 9.44 | 9.25 | 193,523 |
| July 08, 2025 | 9.15 | 9.25 | 9.25 | 9.45 | 9.14 | 215,900 |
| July 07, 2025 | 9.28 | 9.15 | 9.15 | 9.31 | 9.11 | 197,500 |
| July 04, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.16 | 69,800 |
| July 03, 2025 | 9.19 | 9.24 | 9.24 | 9.28 | 9.12 | 92,300 |
| July 02, 2025 | 8.95 | 9.18 | 9.18 | 9.26 | 8.93 | 306,204 |
| June 30, 2025 | 8.9 | 8.91 | 8.91 | 8.95 | 8.83 | 109,000 |
| June 27, 2025 | 8.9 | 8.9 | 8.9 | 9.03 | 8.86 | 177,133 |
| June 26, 2025 | 8.88 | 8.9 | 8.9 | 8.91 | 8.8 | 135,800 |
| June 25, 2025 | 9 | 8.83 | 8.83 | 9.01 | 8.81 | 218,800 |
| June 24, 2025 | 9.06 | 9.03 | 9.03 | 9.15 | 9.02 | 112,700 |
| June 23, 2025 | 9.07 | 9.04 | 9.04 | 9.13 | 9.01 | 156,811 |
| June 20, 2025 | 9.11 | 9.1 | 9.1 | 9.17 | 9.06 | 137,938 |
| June 19, 2025 | 9.16 | 9.05 | 9.05 | 9.21 | 9.03 | 82,100 |
| June 18, 2025 | 9.1 | 9.2 | 9.2 | 9.27 | 9.1 | 261,800 |
| June 17, 2025 | 9.38 | 9.05 | 9.05 | 9.42 | 9.05 | 390,609 |
| June 16, 2025 | 9.23 | 9.4 | 9.4 | 9.44 | 9.23 | 195,436 |
| June 13, 2025 | 9.38 | 9.27 | 9.27 | 9.39 | 9.25 | 298,400 |
| June 12, 2025 | 9.39 | 9.41 | 9.41 | 9.44 | 9.36 | 192,729 |
| June 11, 2025 | 9.29 | 9.36 | 9.36 | 9.42 | 9.27 | 388,740 |