21.89
+1.48(+7.25%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21 | 21.89 | 21.89 | 21.94 | 21 | 46,244 |
September 04, 2025 | 22.01 | 20.41 | 20.41 | 22.99 | 20.07 | 52,523 |
September 03, 2025 | 23.46 | 22.5 | 22.5 | 23.46 | 21.47 | 96,900 |
September 02, 2025 | 20.71 | 22.99 | 22.99 | 23.41 | 20.71 | 80,300 |
August 29, 2025 | 19.47 | 20.04 | 20.04 | 20.04 | 19.21 | 54,414 |
August 28, 2025 | 17.87 | 18.03 | 18.03 | 18.12 | 17.85 | 14,306 |
August 27, 2025 | 18.01 | 17.86 | 17.86 | 18.01 | 17.41 | 85,700 |
August 26, 2025 | 16.67 | 17.85 | 17.85 | 17.87 | 16.67 | 36,100 |
August 25, 2025 | 15.65 | 15.95 | 15.95 | 16 | 15.65 | 17,300 |
August 22, 2025 | 15.87 | 15.48 | 15.48 | 15.87 | 15.25 | 35,400 |
August 21, 2025 | 15.24 | 15.73 | 15.73 | 15.82 | 15.12 | 32,958 |
August 20, 2025 | 14.3 | 14.91 | 14.91 | 15.1 | 14.3 | 19,819 |
August 19, 2025 | 14.8 | 14.03 | 14.03 | 14.8 | 13.94 | 8,124 |
August 18, 2025 | 14.31 | 14.34 | 14.34 | 14.38 | 14.11 | 7,500 |
August 15, 2025 | 13.6 | 14 | 14 | 14.05 | 13.49 | 64,422 |
August 14, 2025 | 13.63 | 13.27 | 13.27 | 13.63 | 13.15 | 16,752 |
August 13, 2025 | 12.29 | 13.23 | 13.23 | 13.59 | 12.29 | 11,532 |
August 12, 2025 | 12.69 | 12.94 | 12.94 | 12.97 | 12.69 | 7,400 |
August 11, 2025 | 12.87 | 12.74 | 12.74 | 12.87 | 12.61 | 3,934 |
August 08, 2025 | 13.16 | 13.03 | 13.03 | 13.19 | 13.03 | 52,200 |
August 07, 2025 | 12.46 | 13.16 | 13.16 | 13.16 | 12.46 | 47,030 |
August 06, 2025 | 12.1 | 12.42 | 12.42 | 12.46 | 12.1 | 3,702 |
August 05, 2025 | 12.25 | 12.09 | 12.09 | 12.25 | 12 | 3,440 |
August 01, 2025 | 12.42 | 11.7 | 11.7 | 12.42 | 11.65 | 11,800 |
July 31, 2025 | 11.71 | 11.98 | 11.98 | 11.98 | 11.71 | 701 |
July 30, 2025 | 12.08 | 11.89 | 11.89 | 12.26 | 11.89 | 4,800 |
July 29, 2025 | 12.19 | 12.23 | 12.23 | 12.23 | 12.17 | 6,929 |
July 28, 2025 | 11.91 | 12.2 | 12.2 | 12.2 | 11.91 | 9,100 |
July 25, 2025 | 12.39 | 12.16 | 12.16 | 12.39 | 12.16 | 2,700 |
July 24, 2025 | 11.99 | 12.34 | 12.34 | 12.39 | 11.99 | 16,000 |
July 23, 2025 | 12.26 | 11.51 | 11.51 | 12.26 | 11.51 | 5,415 |
July 22, 2025 | 12.97 | 12.29 | 12.29 | 12.97 | 12.2 | 7,400 |
July 21, 2025 | 12.18 | 12.17 | 12.17 | 12.22 | 12.16 | 2,300 |
July 18, 2025 | 12.05 | 12.02 | 12.02 | 12.16 | 12.02 | 2,600 |
July 17, 2025 | 12.13 | 12.06 | 12.06 | 12.13 | 11.97 | 2,600 |
July 16, 2025 | 11.91 | 12.15 | 12.15 | 12.23 | 11.91 | 8,600 |
July 15, 2025 | 11.92 | 11.8 | 11.8 | 11.92 | 11.8 | 2,400 |
July 14, 2025 | 12.11 | 11.95 | 11.95 | 12.11 | 11.95 | 4,045 |
July 11, 2025 | 11.88 | 11.94 | 11.94 | 11.98 | 11.88 | 3,705 |
July 10, 2025 | 11.96 | 11.84 | 11.84 | 11.97 | 11.78 | 6,504 |
July 09, 2025 | 11.86 | 12.11 | 12.11 | 12.14 | 11.84 | 11,203 |
July 08, 2025 | 12.24 | 12.08 | 12.08 | 12.25 | 11.78 | 7,240 |
July 07, 2025 | 12.39 | 12.01 | 12.01 | 12.39 | 11.77 | 7,800 |
July 04, 2025 | 12.27 | 12.24 | 12.24 | 12.28 | 12.23 | 2,203 |
July 03, 2025 | 12.48 | 12.14 | 12.14 | 12.63 | 12.14 | 65,300 |
July 02, 2025 | 12.49 | 12.45 | 12.45 | 12.5 | 12.13 | 23,832 |
June 30, 2025 | 12.52 | 12.37 | 12.37 | 12.52 | 12.19 | 10,952 |
June 27, 2025 | 12.37 | 12.52 | 12.52 | 12.52 | 12.37 | 18,900 |
June 26, 2025 | 12.3 | 12.46 | 12.46 | 12.5 | 12.3 | 22,800 |
June 25, 2025 | 12.11 | 12.16 | 12.16 | 12.16 | 11.99 | 8,600 |
June 24, 2025 | 11.96 | 12.29 | 12.29 | 12.29 | 11.96 | 16,200 |
June 23, 2025 | 12.28 | 12.08 | 12.08 | 12.28 | 12.08 | 3,007 |
June 20, 2025 | 12.57 | 12.2 | 12.2 | 12.57 | 12.16 | 6,800 |
June 19, 2025 | 12.35 | 12.35 | 12.35 | 12.4 | 12.27 | 4,041 |
June 18, 2025 | 12.52 | 12.42 | 12.42 | 12.58 | 12.37 | 3,900 |
June 17, 2025 | 12.51 | 12.48 | 12.48 | 12.51 | 12.41 | 2,426 |
June 16, 2025 | 12.37 | 12.52 | 12.52 | 12.53 | 12.36 | 8,846 |
June 13, 2025 | 12.43 | 12.24 | 12.24 | 12.43 | 12.15 | 7,900 |
June 12, 2025 | 12.4 | 12.44 | 12.44 | 12.63 | 12.4 | 16,993 |
June 11, 2025 | 12.47 | 12.34 | 12.34 | 12.47 | 12.22 | 11,545 |