10.06
+0.04(+0.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.74 | 10.02 | 10.02 | 10.06 | 9.66 | 1.21M |
| August 14, 2025 | 9.7 | 9.7 | 9.7 | 9.83 | 9.64 | 747,118 |
| August 13, 2025 | 9.89 | 9.65 | 9.65 | 9.89 | 9.63 | 1.59M |
| August 12, 2025 | 9.82 | 9.82 | 9.82 | 9.83 | 9.59 | 1.46M |
| August 11, 2025 | 9.49 | 9.71 | 9.71 | 9.74 | 9.25 | 1.19M |
| August 08, 2025 | 10.03 | 9.68 | 9.68 | 10.1 | 9.68 | 1.47M |
| August 07, 2025 | 10.1 | 10.37 | 10.37 | 10.43 | 9.72 | 1.53M |
| August 06, 2025 | 10.07 | 10.28 | 10.28 | 10.29 | 10.03 | 737,221 |
| August 05, 2025 | 9.81 | 10.03 | 10.03 | 10.06 | 9.78 | 1.43M |
| August 01, 2025 | 9.58 | 9.54 | 9.54 | 9.81 | 9.47 | 648,500 |
| July 31, 2025 | 9.5 | 9.43 | 9.43 | 9.58 | 9.4 | 472,788 |
| July 30, 2025 | 9.7 | 9.46 | 9.46 | 9.7 | 9.41 | 394,600 |
| July 29, 2025 | 9.81 | 9.78 | 9.78 | 9.89 | 9.73 | 860,537 |
| July 28, 2025 | 10.07 | 9.87 | 9.87 | 10.08 | 9.84 | 672,046 |
| July 25, 2025 | 10.03 | 10.07 | 10.07 | 10.15 | 9.96 | 485,023 |
| July 24, 2025 | 10.18 | 10.14 | 10.14 | 10.31 | 10 | 370,804 |
| July 23, 2025 | 10.42 | 10.25 | 10.25 | 10.43 | 10.16 | 522,000 |
| July 22, 2025 | 10.41 | 10.44 | 10.44 | 10.47 | 10.22 | 1.07M |
| July 21, 2025 | 9.78 | 10.29 | 10.29 | 10.33 | 9.78 | 1.3M |
| July 18, 2025 | 9.85 | 9.6 | 9.6 | 9.87 | 9.58 | 486,725 |
| July 17, 2025 | 9.76 | 9.77 | 9.77 | 9.83 | 9.63 | 597,040 |
| July 16, 2025 | 9.96 | 9.88 | 9.88 | 10 | 9.73 | 714,940 |
| July 15, 2025 | 9.87 | 9.91 | 9.91 | 9.94 | 9.68 | 611,300 |
| July 14, 2025 | 10.02 | 9.9 | 9.9 | 10.13 | 9.86 | 627,229 |
| July 11, 2025 | 9.93 | 9.98 | 9.98 | 10.04 | 9.87 | 655,911 |
| July 10, 2025 | 9.82 | 9.8 | 9.8 | 9.85 | 9.68 | 798,800 |
| July 09, 2025 | 9.69 | 9.77 | 9.77 | 9.84 | 9.59 | 739,700 |
| July 08, 2025 | 9.85 | 9.69 | 9.69 | 10.07 | 9.56 | 1.35M |
| July 07, 2025 | 10.11 | 10.04 | 10.04 | 10.12 | 9.74 | 1.26M |
| July 04, 2025 | 10.33 | 10.29 | 10.29 | 10.36 | 10.26 | 189,239 |
| July 03, 2025 | 10 | 10.25 | 10.25 | 10.26 | 10 | 622,500 |
| July 02, 2025 | 10.03 | 10.08 | 10.08 | 10.12 | 9.82 | 740,510 |
| June 30, 2025 | 9.67 | 9.81 | 9.81 | 9.83 | 9.62 | 355,435 |
| June 27, 2025 | 9.69 | 9.66 | 9.66 | 9.81 | 9.61 | 1.1M |
| June 26, 2025 | 9.75 | 9.97 | 9.97 | 9.99 | 9.71 | 810,215 |
| June 25, 2025 | 9.72 | 9.75 | 9.75 | 9.78 | 9.65 | 621,773 |
| June 24, 2025 | 9.72 | 9.67 | 9.67 | 9.75 | 9.48 | 982,900 |
| June 23, 2025 | 9.82 | 9.94 | 9.94 | 10.22 | 9.8 | 851,007 |
| June 20, 2025 | 9.65 | 9.76 | 9.76 | 9.92 | 9.57 | 2.23M |
| June 19, 2025 | 9.68 | 9.64 | 9.64 | 9.68 | 9.61 | 196,834 |
| June 18, 2025 | 9.66 | 9.71 | 9.71 | 9.91 | 9.62 | 1.47M |
| June 17, 2025 | 9.69 | 9.7 | 9.7 | 9.74 | 9.62 | 552,046 |
| June 16, 2025 | 9.7 | 9.69 | 9.69 | 9.79 | 9.6 | 668,000 |
| June 13, 2025 | 9.98 | 9.87 | 9.87 | 9.99 | 9.81 | 1.26M |
| June 12, 2025 | 9.77 | 9.82 | 9.82 | 9.85 | 9.66 | 995,917 |
| June 11, 2025 | 9.69 | 9.63 | 9.63 | 9.71 | 9.57 | 708,022 |
| June 10, 2025 | 9.96 | 9.64 | 9.64 | 9.99 | 9.63 | 1.12M |
| June 09, 2025 | 9.78 | 9.93 | 9.93 | 9.99 | 9.75 | 1.39M |
| June 06, 2025 | 10.21 | 9.72 | 9.72 | 10.32 | 9.61 | 1.69M |
| June 05, 2025 | 10.42 | 10.32 | 10.32 | 10.5 | 10.2 | 1.09M |
| June 04, 2025 | 10.4 | 10.36 | 10.36 | 10.55 | 10.28 | 514,804 |
| June 03, 2025 | 10.09 | 10.38 | 10.38 | 10.4 | 10.08 | 725,500 |
| June 02, 2025 | 9.92 | 10.29 | 10.29 | 10.36 | 9.92 | 677,640 |
| May 30, 2025 | 9.73 | 9.79 | 9.79 | 9.84 | 9.67 | 832,500 |
| May 29, 2025 | 9.89 | 9.86 | 9.86 | 9.94 | 9.8 | 565,912 |
| May 28, 2025 | 9.86 | 9.91 | 9.91 | 9.91 | 9.77 | 581,621 |
| May 27, 2025 | 9.48 | 9.72 | 9.72 | 9.9 | 9.46 | 1.28M |
| May 26, 2025 | 9.5 | 9.59 | 9.59 | 9.68 | 9.48 | 227,738 |
| May 23, 2025 | 9.59 | 9.56 | 9.56 | 9.65 | 9.42 | 447,420 |
| May 22, 2025 | 9.44 | 9.41 | 9.41 | 9.51 | 9.36 | 653,900 |