9.14
+0.06(+0.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 8.86 | 9.08 | 9.08 | 9.12 | 8.86 | 840,839 |
| December 02, 2025 | 8.92 | 8.87 | 8.87 | 8.95 | 8.82 | 456,692 |
| December 01, 2025 | 9 | 8.92 | 8.92 | 9.05 | 8.89 | 736,300 |
| November 28, 2025 | 8.94 | 9 | 9 | 9.06 | 8.91 | 563,924 |
| November 27, 2025 | 8.94 | 8.98 | 8.92 | 8.99 | 8.94 | 160,324 |
| November 26, 2025 | 8.95 | 8.94 | 8.88 | 9.03 | 8.93 | 714,100 |
| November 25, 2025 | 9.08 | 8.96 | 8.96 | 9.09 | 8.86 | 1.22M |
| November 24, 2025 | 9.1 | 9.14 | 9.14 | 9.25 | 9.07 | 903,818 |
| November 21, 2025 | 9 | 9.05 | 9.05 | 9.14 | 8.94 | 986,600 |
| November 20, 2025 | 9.23 | 9.13 | 9.13 | 9.46 | 9.11 | 1.56M |
| November 19, 2025 | 8.9 | 9.15 | 9.15 | 9.17 | 8.88 | 1.01M |
| November 18, 2025 | 8.7 | 9.04 | 9.04 | 9.1 | 8.7 | 1.4M |
| November 17, 2025 | 8.8 | 8.77 | 8.77 | 8.88 | 8.75 | 941,700 |
| November 14, 2025 | 8.63 | 8.83 | 8.83 | 8.85 | 8.5 | 977,600 |
| November 13, 2025 | 8.8 | 8.57 | 8.57 | 8.83 | 8.52 | 1.12M |
| November 12, 2025 | 8.85 | 8.78 | 8.78 | 8.97 | 8.75 | 1.12M |
| November 11, 2025 | 8.59 | 8.98 | 8.98 | 9.05 | 8.59 | 2.36M |
| November 10, 2025 | 8.39 | 8.56 | 8.56 | 8.6 | 8.36 | 1.48M |
| November 07, 2025 | 8.11 | 8.33 | 8.33 | 8.41 | 8 | 2.13M |
| November 06, 2025 | 8.05 | 8.1 | 8.1 | 8.16 | 7.99 | 755,425 |
| November 05, 2025 | 7.84 | 8.04 | 8.04 | 8.08 | 7.84 | 997,238 |
| November 04, 2025 | 7.94 | 7.86 | 7.86 | 8.03 | 7.7 | 683,414 |
| November 03, 2025 | 7.99 | 8.04 | 8.04 | 8.06 | 7.93 | 769,233 |
| October 31, 2025 | 8 | 7.98 | 7.98 | 8 | 7.8 | 1.01M |
| October 30, 2025 | 8.02 | 7.94 | 7.88 | 8.08 | 7.93 | 794,015 |
| October 29, 2025 | 7.93 | 8.03 | 7.97 | 8.07 | 7.93 | 1.39M |
| October 28, 2025 | 8 | 7.93 | 7.87 | 8 | 7.85 | 1.37M |
| October 27, 2025 | 8 | 8 | 7.94 | 8.01 | 7.9 | 805,433 |
| October 24, 2025 | 7.91 | 7.91 | 7.91 | 7.99 | 7.88 | 491,300 |
| October 23, 2025 | 7.98 | 7.88 | 7.88 | 8.03 | 7.88 | 588,927 |
| October 22, 2025 | 7.65 | 7.8 | 7.8 | 7.83 | 7.65 | 581,201 |
| October 21, 2025 | 7.65 | 7.61 | 7.61 | 7.66 | 7.55 | 496,294 |
| October 20, 2025 | 7.55 | 7.59 | 7.59 | 7.71 | 7.55 | 579,821 |
| October 17, 2025 | 7.63 | 7.64 | 7.64 | 7.67 | 7.52 | 615,500 |
| October 16, 2025 | 7.83 | 7.66 | 7.66 | 7.85 | 7.62 | 954,700 |
| October 15, 2025 | 7.8 | 7.81 | 7.81 | 7.86 | 7.75 | 995,946 |
| October 14, 2025 | 7.83 | 7.73 | 7.73 | 7.83 | 7.64 | 1.21M |
| October 10, 2025 | 8.08 | 7.85 | 7.85 | 8.1 | 7.8 | 1.59M |
| October 09, 2025 | 8.45 | 8.19 | 8.19 | 8.5 | 8.14 | 998,300 |
| October 08, 2025 | 8.24 | 8.47 | 8.47 | 8.65 | 8.18 | 1.67M |
| October 07, 2025 | 8.09 | 8.18 | 8.18 | 8.2 | 7.98 | 851,800 |
| October 06, 2025 | 7.93 | 8.08 | 8.08 | 8.12 | 7.93 | 1.09M |
| October 03, 2025 | 7.74 | 7.87 | 7.87 | 7.87 | 7.74 | 556,200 |
| October 02, 2025 | 7.85 | 7.73 | 7.73 | 7.88 | 7.7 | 608,426 |
| October 01, 2025 | 7.7 | 7.84 | 7.84 | 7.85 | 7.68 | 537,000 |
| September 30, 2025 | 7.87 | 7.75 | 7.75 | 7.87 | 7.72 | 920,000 |
| September 29, 2025 | 7.97 | 7.9 | 7.9 | 8 | 7.8 | 1.06M |
| September 26, 2025 | 8 | 8.02 | 8.02 | 8.07 | 7.96 | 719,821 |
| September 25, 2025 | 7.95 | 7.97 | 7.97 | 8.01 | 7.87 | 549,300 |
| September 24, 2025 | 8.01 | 7.96 | 7.96 | 8.09 | 7.95 | 1.09M |
| September 23, 2025 | 7.85 | 7.9 | 7.9 | 8.09 | 7.85 | 1.3M |
| September 22, 2025 | 7.68 | 7.82 | 7.82 | 7.86 | 7.62 | 1.03M |
| September 19, 2025 | 7.74 | 7.68 | 7.68 | 7.75 | 7.65 | 775,787 |
| September 18, 2025 | 7.76 | 7.75 | 7.75 | 7.79 | 7.7 | 361,700 |
| September 17, 2025 | 7.72 | 7.74 | 7.74 | 7.84 | 7.68 | 891,500 |
| September 16, 2025 | 7.58 | 7.7 | 7.7 | 7.74 | 7.54 | 914,502 |
| September 15, 2025 | 7.54 | 7.5 | 7.5 | 7.57 | 7.46 | 696,600 |
| September 12, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.46 | 854,134 |
| September 11, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.39 | 633,829 |
| September 10, 2025 | 7.4 | 7.48 | 7.48 | 7.48 | 7.38 | 965,400 |