9.52
+0.06(+0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.46 | 9.52 | 9.52 | 9.54 | 9.3 | 566,628 |
| November 06, 2025 | 9.44 | 9.46 | 9.46 | 9.59 | 9.36 | 387,100 |
| November 05, 2025 | 9.35 | 9.5 | 9.5 | 9.62 | 9.33 | 702,672 |
| November 04, 2025 | 9.38 | 9.33 | 9.33 | 9.38 | 9.17 | 563,204 |
| November 03, 2025 | 9.77 | 9.45 | 9.45 | 9.77 | 9.44 | 683,800 |
| October 31, 2025 | 9.6 | 9.61 | 9.61 | 9.64 | 9.45 | 528,700 |
| October 30, 2025 | 9.57 | 9.52 | 9.52 | 9.67 | 9.5 | 473,400 |
| October 29, 2025 | 9.56 | 9.61 | 9.61 | 9.63 | 9.49 | 544,930 |
| October 28, 2025 | 9.45 | 9.47 | 9.47 | 9.59 | 9.42 | 318,100 |
| October 27, 2025 | 9.62 | 9.5 | 9.5 | 9.62 | 9.39 | 414,709 |
| October 24, 2025 | 9.57 | 9.55 | 9.55 | 9.72 | 9.53 | 660,622 |
| October 23, 2025 | 9.31 | 9.54 | 9.54 | 9.56 | 9.18 | 593,762 |
| October 22, 2025 | 8.8 | 9.19 | 9.19 | 9.23 | 8.79 | 789,000 |
| October 21, 2025 | 8.78 | 8.75 | 8.75 | 8.83 | 8.65 | 280,200 |
| October 20, 2025 | 8.65 | 8.81 | 8.81 | 8.85 | 8.65 | 362,700 |
| October 17, 2025 | 8.72 | 8.64 | 8.64 | 8.83 | 8.63 | 359,848 |
| October 16, 2025 | 9.01 | 8.79 | 8.79 | 9.03 | 8.67 | 663,249 |
| October 15, 2025 | 9.05 | 9.03 | 9.03 | 9.21 | 9.03 | 415,131 |
| October 14, 2025 | 8.92 | 9.07 | 9.07 | 9.12 | 8.92 | 515,000 |
| October 10, 2025 | 9.35 | 8.89 | 8.89 | 9.57 | 8.86 | 1.08M |
| October 09, 2025 | 9.45 | 9.35 | 9.35 | 9.6 | 9.34 | 675,225 |
| October 08, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.3 | 705,029 |
| October 07, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.27 | 673,400 |
| October 06, 2025 | 9.47 | 9.49 | 9.49 | 9.55 | 9.4 | 288,400 |
| October 03, 2025 | 9.45 | 9.48 | 9.48 | 9.5 | 9.33 | 519,525 |
| October 02, 2025 | 9.49 | 9.4 | 9.4 | 9.57 | 9.31 | 375,121 |
| October 01, 2025 | 9.38 | 9.49 | 9.49 | 9.65 | 9.32 | 759,500 |
| September 30, 2025 | 9.26 | 9.39 | 9.39 | 9.41 | 9.18 | 690,139 |
| September 29, 2025 | 9.01 | 9.3 | 9.3 | 9.31 | 8.99 | 548,542 |
| September 26, 2025 | 9.1 | 9.05 | 9.05 | 9.22 | 9.03 | 838,500 |
| September 25, 2025 | 8.92 | 9.07 | 9.07 | 9.11 | 8.84 | 538,200 |
| September 24, 2025 | 8.99 | 8.98 | 8.98 | 9.11 | 8.9 | 990,300 |
| September 23, 2025 | 8.81 | 8.93 | 8.93 | 9.05 | 8.8 | 727,900 |
| September 22, 2025 | 8.67 | 8.8 | 8.8 | 8.81 | 8.62 | 885,000 |
| September 19, 2025 | 8.83 | 8.67 | 8.67 | 8.83 | 8.61 | 1.25M |
| September 18, 2025 | 8.72 | 8.79 | 8.79 | 8.86 | 8.72 | 555,826 |
| September 17, 2025 | 8.61 | 8.7 | 8.7 | 8.83 | 8.61 | 322,700 |
| September 16, 2025 | 8.73 | 8.63 | 8.63 | 8.8 | 8.62 | 601,343 |
| September 15, 2025 | 8.61 | 8.7 | 8.7 | 8.72 | 8.55 | 337,400 |
| September 12, 2025 | 8.57 | 8.6 | 8.6 | 8.64 | 8.53 | 310,539 |
| September 11, 2025 | 8.46 | 8.54 | 8.54 | 8.58 | 8.46 | 409,821 |
| September 10, 2025 | 8.39 | 8.57 | 8.57 | 8.58 | 8.39 | 350,015 |
| September 09, 2025 | 8.31 | 8.4 | 8.4 | 8.44 | 8.31 | 401,830 |
| September 08, 2025 | 8.21 | 8.31 | 8.31 | 8.34 | 8.2 | 320,544 |
| September 05, 2025 | 8.37 | 8.27 | 8.27 | 8.44 | 8.19 | 710,333 |
| September 04, 2025 | 8.35 | 8.39 | 8.39 | 8.49 | 8.31 | 321,812 |
| September 03, 2025 | 8.39 | 8.37 | 8.37 | 8.47 | 8.3 | 628,619 |
| September 02, 2025 | 8.24 | 8.45 | 8.45 | 8.46 | 8.2 | 479,837 |
| August 29, 2025 | 8.29 | 8.29 | 8.29 | 8.36 | 8.24 | 509,300 |
| August 28, 2025 | 8.33 | 8.24 | 8.24 | 8.33 | 8.2 | 545,808 |
| August 27, 2025 | 8.2 | 8.26 | 8.26 | 8.32 | 8.18 | 436,700 |
| August 26, 2025 | 8.22 | 8.2 | 8.2 | 8.32 | 8.14 | 581,036 |
| August 25, 2025 | 8.33 | 8.2 | 8.2 | 8.35 | 8.09 | 923,705 |
| August 22, 2025 | 8.1 | 8.37 | 8.37 | 8.37 | 8.1 | 1.01M |
| August 21, 2025 | 7.87 | 8.06 | 8.06 | 8.08 | 7.86 | 446,200 |
| August 20, 2025 | 7.81 | 7.86 | 7.86 | 7.93 | 7.8 | 488,536 |
| August 19, 2025 | 8.07 | 7.83 | 7.83 | 8.1 | 7.77 | 648,800 |
| August 18, 2025 | 7.78 | 8.07 | 8.07 | 8.09 | 7.72 | 626,291 |
| August 15, 2025 | 7.82 | 7.74 | 7.74 | 7.86 | 7.74 | 610,427 |
| August 14, 2025 | 7.76 | 7.82 | 7.82 | 7.84 | 7.7 | 570,000 |