10.08
-0.05(-0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.25 | 10.13 | 10.13 | 10.38 | 10.08 | 257,927 |
| August 14, 2025 | 10.16 | 10.21 | 10.21 | 10.39 | 10.1 | 114,200 |
| August 13, 2025 | 10.19 | 10.32 | 10.32 | 10.34 | 9.9 | 126,200 |
| August 12, 2025 | 9.7 | 10.07 | 10.07 | 10.1 | 9.6 | 191,617 |
| August 11, 2025 | 9.58 | 9.5 | 9.5 | 9.74 | 9.48 | 74,200 |
| August 08, 2025 | 9.87 | 9.61 | 9.61 | 10.17 | 9.5 | 100,100 |
| August 07, 2025 | 9.11 | 9.79 | 9.79 | 10.2 | 9.01 | 355,700 |
| August 06, 2025 | 10.56 | 10.5 | 10.5 | 10.85 | 10.45 | 253,836 |
| August 05, 2025 | 10.16 | 10.55 | 10.55 | 10.73 | 10.16 | 174,136 |
| August 01, 2025 | 10.68 | 10.49 | 10.49 | 10.97 | 10.44 | 56,945 |
| July 31, 2025 | 10.85 | 10.76 | 10.76 | 10.96 | 10.72 | 58,600 |
| July 30, 2025 | 10.89 | 10.8 | 10.8 | 11.02 | 10.74 | 112,300 |
| July 29, 2025 | 10.9 | 10.79 | 10.79 | 10.9 | 10.72 | 136,216 |
| July 28, 2025 | 11.02 | 10.85 | 10.85 | 11.33 | 10.8 | 71,900 |
| July 25, 2025 | 10.98 | 10.9 | 10.9 | 11.01 | 10.71 | 71,339 |
| July 24, 2025 | 11.05 | 10.97 | 10.97 | 11.12 | 10.89 | 101,236 |
| July 23, 2025 | 11.38 | 11.02 | 11.02 | 11.47 | 11.01 | 185,146 |
| July 22, 2025 | 11.13 | 11.37 | 11.37 | 11.42 | 10.96 | 357,914 |
| July 21, 2025 | 11.28 | 11.11 | 11.11 | 11.36 | 11.09 | 154,300 |
| July 18, 2025 | 11.35 | 11.22 | 11.22 | 11.37 | 11.16 | 93,105 |
| July 17, 2025 | 11.25 | 11.29 | 11.29 | 11.38 | 11.22 | 287,502 |
| July 16, 2025 | 11.13 | 11.19 | 11.19 | 11.28 | 11.06 | 219,039 |
| July 15, 2025 | 11.17 | 11.07 | 11.07 | 11.25 | 11.03 | 123,008 |
| July 14, 2025 | 10.86 | 11.05 | 11.05 | 11.08 | 10.82 | 228,600 |
| July 11, 2025 | 10.97 | 10.8 | 10.8 | 11.05 | 10.77 | 143,263 |
| July 10, 2025 | 10.78 | 11.06 | 11.06 | 11.15 | 10.78 | 181,632 |
| July 09, 2025 | 10.89 | 10.76 | 10.76 | 11.08 | 10.7 | 129,500 |
| July 08, 2025 | 10.67 | 10.95 | 10.95 | 11.06 | 10.67 | 348,343 |
| July 07, 2025 | 10.64 | 10.62 | 10.62 | 10.74 | 10.61 | 92,732 |
| July 04, 2025 | 10.56 | 10.66 | 10.66 | 10.69 | 10.53 | 58,427 |
| July 03, 2025 | 10.48 | 10.53 | 10.53 | 10.6 | 10.41 | 98,247 |
| July 02, 2025 | 10.41 | 10.43 | 10.43 | 10.44 | 10.25 | 142,100 |
| June 30, 2025 | 10.25 | 10.36 | 10.36 | 10.47 | 10.18 | 124,835 |
| June 27, 2025 | 10.41 | 10.25 | 10.25 | 10.45 | 10.15 | 64,406 |
| June 26, 2025 | 10.15 | 10.33 | 10.33 | 10.35 | 10.08 | 61,610 |
| June 25, 2025 | 10.5 | 10.16 | 10.16 | 10.5 | 10.13 | 123,007 |
| June 24, 2025 | 10.01 | 10.41 | 10.41 | 10.55 | 10.01 | 210,500 |
| June 23, 2025 | 9.8 | 10.08 | 10.08 | 10.15 | 9.8 | 322,244 |
| June 20, 2025 | 9.91 | 9.88 | 9.88 | 9.95 | 9.8 | 106,800 |
| June 19, 2025 | 9.59 | 9.95 | 9.95 | 10.08 | 9.59 | 136,210 |
| June 18, 2025 | 9.42 | 9.59 | 9.59 | 9.68 | 9.39 | 112,900 |
| June 17, 2025 | 9.57 | 9.42 | 9.42 | 9.61 | 9.39 | 103,057 |
| June 16, 2025 | 9.4 | 9.62 | 9.62 | 9.68 | 9.36 | 167,700 |
| June 13, 2025 | 9.1 | 9.41 | 9.41 | 9.53 | 9.05 | 157,700 |
| June 12, 2025 | 9.27 | 9.23 | 9.23 | 9.32 | 9.07 | 92,900 |
| June 11, 2025 | 9.32 | 9.3 | 9.3 | 9.47 | 9.27 | 63,700 |
| June 10, 2025 | 9.27 | 9.34 | 9.34 | 9.4 | 9.09 | 145,100 |
| June 09, 2025 | 9.44 | 9.22 | 9.22 | 9.45 | 9.18 | 102,431 |
| June 06, 2025 | 9.59 | 9.51 | 9.51 | 9.7 | 9.27 | 125,445 |
| June 05, 2025 | 8.7 | 9.65 | 9.65 | 9.65 | 8.7 | 729,302 |
| June 04, 2025 | 9.14 | 9.11 | 9.11 | 9.17 | 8.98 | 54,800 |
| June 03, 2025 | 9.17 | 9.12 | 9.12 | 9.19 | 9.05 | 52,303 |
| June 02, 2025 | 9.32 | 9.22 | 9.22 | 9.32 | 9.14 | 49,115 |
| May 30, 2025 | 9.28 | 9.3 | 9.3 | 9.43 | 9.15 | 355,000 |
| May 29, 2025 | 9.29 | 9.28 | 9.28 | 9.37 | 9.24 | 214,200 |
| May 28, 2025 | 9.35 | 9.29 | 9.29 | 9.41 | 9.22 | 64,000 |
| May 27, 2025 | 9.45 | 9.4 | 9.4 | 9.49 | 9.36 | 76,493 |
| May 26, 2025 | 9.53 | 9.48 | 9.48 | 9.53 | 9.37 | 57,735 |
| May 23, 2025 | 9.43 | 9.59 | 9.59 | 9.63 | 9.11 | 31,793 |
| May 22, 2025 | 9.39 | 9.45 | 9.45 | 9.48 | 8.98 | 61,900 |