11.72
-0.04(-0.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 10, 2024 | 10.85 | 11 | 11 | 11.07 | 10.79 | 3.13M |
| June 07, 2024 | 10.84 | 10.77 | 10.77 | 10.93 | 10.77 | 1.5M |
| June 06, 2024 | 10.8 | 10.88 | 10.88 | 10.94 | 10.76 | 1.9M |
| June 05, 2024 | 10.82 | 10.74 | 10.74 | 10.92 | 10.69 | 2.58M |
| June 04, 2024 | 10.92 | 10.73 | 10.73 | 10.96 | 10.67 | 3.29M |
| June 03, 2024 | 11.86 | 11.17 | 11.17 | 11.86 | 11.07 | 3M |
| May 31, 2024 | 11.7 | 11.86 | 11.86 | 11.87 | 11.66 | 2.15M |
| May 30, 2024 | 11.49 | 11.65 | 11.65 | 11.72 | 11.49 | 1.16M |
| May 29, 2024 | 11.6 | 11.57 | 11.57 | 11.7 | 11.47 | 1.38M |
| May 28, 2024 | 11.58 | 11.68 | 11.68 | 11.76 | 11.56 | 2.91M |
| May 27, 2024 | 11.53 | 11.51 | 11.51 | 11.6 | 11.44 | 452,001 |
| May 24, 2024 | 11.45 | 11.5 | 11.5 | 11.62 | 11.45 | 2.7M |
| May 23, 2024 | 11.56 | 11.4 | 11.4 | 11.74 | 11.31 | 3.6M |
| May 22, 2024 | 11.8 | 11.53 | 11.53 | 11.87 | 11.39 | 4.2M |
| May 21, 2024 | 11.9 | 11.94 | 11.94 | 12 | 11.82 | 3.41M |
| May 17, 2024 | 11.76 | 11.79 | 11.79 | 11.85 | 11.69 | 3.28M |
| May 16, 2024 | 11.97 | 11.77 | 11.77 | 11.98 | 11.75 | 1.38M |
| May 15, 2024 | 11.77 | 11.97 | 11.97 | 12 | 11.55 | 795,993 |
| May 14, 2024 | 11.67 | 11.72 | 11.72 | 11.81 | 11.62 | 2.62M |
| May 13, 2024 | 11.96 | 11.76 | 11.76 | 12 | 11.64 | 2.55M |
| May 10, 2024 | 12.17 | 11.93 | 11.93 | 12.47 | 11.81 | 3.92M |
| May 09, 2024 | 12.05 | 12.03 | 12.03 | 12.16 | 11.95 | 2.6M |
| May 08, 2024 | 11.95 | 11.99 | 11.99 | 12.1 | 11.94 | 1.64M |
| May 07, 2024 | 12.23 | 12.15 | 12.15 | 12.23 | 11.93 | 2.04M |
| May 06, 2024 | 11.95 | 12.08 | 12.08 | 12.25 | 11.95 | 2.72M |
| May 03, 2024 | 11.91 | 11.83 | 11.83 | 11.94 | 11.77 | 1.91M |
| May 02, 2024 | 11.73 | 11.92 | 11.92 | 12.03 | 11.73 | 2.54M |
| May 01, 2024 | 12.06 | 11.7 | 11.7 | 12.12 | 11.56 | 4.47M |
| April 30, 2024 | 12.56 | 12.14 | 12.14 | 12.61 | 12.13 | 3.62M |
| April 29, 2024 | 12.4 | 12.62 | 12.62 | 12.67 | 12.3 | 3.94M |
| April 26, 2024 | 12.36 | 12.38 | 12.38 | 12.4 | 12.22 | 2.12M |
| April 25, 2024 | 12.09 | 12.31 | 12.31 | 12.34 | 12.02 | 1.93M |
| April 24, 2024 | 12.1 | 12.13 | 12.13 | 12.23 | 12.06 | 2.7M |
| April 23, 2024 | 11.87 | 12.1 | 12.1 | 12.14 | 11.78 | 2.54M |
| April 22, 2024 | 11.82 | 11.9 | 11.9 | 12.05 | 11.73 | 2.71M |
| April 19, 2024 | 11.56 | 11.96 | 11.96 | 12 | 11.56 | 4.69M |
| April 18, 2024 | 11.75 | 11.65 | 11.65 | 11.81 | 11.55 | 3.67M |
| April 17, 2024 | 11.78 | 11.75 | 11.75 | 12.02 | 11.65 | 4.03M |
| April 16, 2024 | 11.74 | 11.81 | 11.81 | 11.87 | 11.57 | 1.89M |
| April 15, 2024 | 12.07 | 11.73 | 11.73 | 12.15 | 11.71 | 4.32M |
| April 12, 2024 | 12.41 | 12.07 | 12.07 | 12.47 | 12.03 | 3.88M |
| April 11, 2024 | 12 | 12.15 | 12.15 | 12.37 | 11.97 | 8.69M |
| April 10, 2024 | 11.97 | 12 | 12 | 12.07 | 11.86 | 4.98M |
| April 09, 2024 | 12.05 | 11.98 | 11.98 | 12.08 | 11.91 | 3.43M |
| April 08, 2024 | 11.9 | 11.96 | 11.96 | 12.04 | 11.81 | 4.81M |
| April 05, 2024 | 11.98 | 11.97 | 11.97 | 12.05 | 11.93 | 2.96M |
| April 04, 2024 | 11.87 | 11.93 | 11.93 | 11.98 | 11.78 | 3.71M |
| April 03, 2024 | 11.59 | 11.89 | 11.89 | 11.9 | 11.52 | 5.54M |
| April 02, 2024 | 11.19 | 11.52 | 11.52 | 11.58 | 11.14 | 4.42M |
| April 01, 2024 | 11.15 | 11.13 | 11.13 | 11.23 | 11 | 2.7M |
| March 28, 2024 | 10.99 | 11.08 | 11.08 | 11.12 | 10.94 | 3.01M |
| March 27, 2024 | 10.58 | 10.95 | 10.95 | 10.95 | 10.53 | 2.53M |
| March 26, 2024 | 10.86 | 10.81 | 10.81 | 10.9 | 10.76 | 5.11M |
| March 25, 2024 | 10.63 | 10.87 | 10.87 | 10.88 | 10.63 | 3.33M |
| March 22, 2024 | 10.72 | 10.59 | 10.59 | 10.73 | 10.52 | 3.47M |
| March 21, 2024 | 10.69 | 10.73 | 10.73 | 10.79 | 10.66 | 3.02M |
| March 20, 2024 | 10.64 | 10.65 | 10.65 | 10.71 | 10.59 | 3.43M |
| March 19, 2024 | 10.6 | 10.77 | 10.77 | 10.81 | 10.6 | 4.39M |
| March 18, 2024 | 10.55 | 10.62 | 10.62 | 10.63 | 10.31 | 6.91M |
| March 15, 2024 | 10.38 | 10.51 | 10.51 | 10.53 | 10.38 | 5.34M |
