9.24
-0.05(-0.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 9.37 | 9.29 | 9.29 | 9.43 | 9.26 | 79,200 |
| December 02, 2025 | 9.37 | 9.36 | 9.36 | 9.43 | 9.31 | 46,600 |
| December 01, 2025 | 9.61 | 9.33 | 9.33 | 9.65 | 9.3 | 101,600 |
| November 28, 2025 | 9.52 | 9.59 | 9.59 | 9.69 | 9.48 | 139,800 |
| November 27, 2025 | 9.43 | 9.48 | 9.48 | 9.51 | 9.43 | 48,212 |
| November 26, 2025 | 9.35 | 9.43 | 9.43 | 9.5 | 9.28 | 105,947 |
| November 25, 2025 | 9.15 | 9.39 | 9.39 | 9.49 | 9.15 | 206,507 |
| November 24, 2025 | 8.91 | 9.08 | 9.08 | 9.13 | 8.91 | 120,400 |
| November 21, 2025 | 8.66 | 8.92 | 8.92 | 9.01 | 8.66 | 201,548 |
| November 20, 2025 | 8.85 | 8.68 | 8.68 | 8.96 | 8.68 | 87,100 |
| November 19, 2025 | 8.74 | 8.81 | 8.81 | 8.83 | 8.66 | 80,029 |
| November 18, 2025 | 8.7 | 8.75 | 8.75 | 8.8 | 8.67 | 64,700 |
| November 17, 2025 | 8.88 | 8.75 | 8.75 | 8.88 | 8.72 | 107,909 |
| November 14, 2025 | 8.77 | 8.83 | 8.83 | 8.87 | 8.75 | 54,600 |
| November 13, 2025 | 8.95 | 8.86 | 8.86 | 8.99 | 8.81 | 155,400 |
| November 12, 2025 | 8.75 | 8.98 | 8.98 | 9.02 | 8.75 | 174,600 |
| November 11, 2025 | 8.8 | 8.76 | 8.76 | 8.85 | 8.76 | 100,500 |
| November 10, 2025 | 8.86 | 8.84 | 8.84 | 8.97 | 8.8 | 124,727 |
| November 07, 2025 | 8.95 | 8.83 | 8.83 | 8.95 | 8.63 | 222,212 |
| November 06, 2025 | 9.05 | 8.84 | 8.84 | 9.06 | 8.81 | 129,626 |
| November 05, 2025 | 8.84 | 9.03 | 9.03 | 9.04 | 8.83 | 194,617 |
| November 04, 2025 | 8.95 | 8.83 | 8.83 | 8.95 | 8.79 | 132,800 |
| November 03, 2025 | 8.86 | 8.97 | 8.97 | 8.97 | 8.75 | 113,900 |
| October 31, 2025 | 8.85 | 8.88 | 8.88 | 8.93 | 8.78 | 73,115 |
| October 30, 2025 | 8.77 | 8.84 | 8.84 | 8.98 | 8.71 | 186,500 |
| October 29, 2025 | 8.61 | 8.63 | 8.63 | 8.76 | 8.61 | 153,200 |
| October 28, 2025 | 8.58 | 8.65 | 8.65 | 8.65 | 8.54 | 120,800 |
| October 27, 2025 | 8.61 | 8.51 | 8.51 | 8.61 | 8.47 | 84,100 |
| October 24, 2025 | 8.54 | 8.59 | 8.59 | 8.63 | 8.47 | 104,614 |
| October 23, 2025 | 8.57 | 8.54 | 8.54 | 8.63 | 8.52 | 97,500 |
| October 22, 2025 | 8.75 | 8.59 | 8.59 | 8.75 | 8.57 | 134,100 |
| October 21, 2025 | 8.67 | 8.72 | 8.72 | 8.82 | 8.67 | 83,225 |
| October 20, 2025 | 8.79 | 8.71 | 8.71 | 8.8 | 8.69 | 67,033 |
| October 17, 2025 | 8.7 | 8.7 | 8.7 | 8.75 | 8.61 | 158,500 |
| October 16, 2025 | 8.89 | 8.69 | 8.69 | 8.89 | 8.66 | 115,209 |
| October 15, 2025 | 8.76 | 8.83 | 8.83 | 8.84 | 8.7 | 174,832 |
| October 14, 2025 | 8.5 | 8.64 | 8.64 | 8.76 | 8.5 | 161,000 |
| October 10, 2025 | 8.82 | 8.58 | 8.58 | 8.82 | 8.54 | 164,300 |
| October 09, 2025 | 8.73 | 8.82 | 8.82 | 8.86 | 8.69 | 169,700 |
| October 08, 2025 | 8.77 | 8.73 | 8.73 | 8.81 | 8.65 | 182,200 |
| October 07, 2025 | 9.06 | 8.69 | 8.69 | 9.06 | 8.59 | 333,100 |
| October 06, 2025 | 9.11 | 9.05 | 9.05 | 9.11 | 8.97 | 109,600 |
| October 03, 2025 | 9.05 | 9.06 | 9.06 | 9.15 | 9.03 | 127,246 |
| October 02, 2025 | 9.2 | 9.05 | 9.05 | 9.2 | 8.97 | 187,744 |
| October 01, 2025 | 9.06 | 9.16 | 9.16 | 9.22 | 9.06 | 128,605 |
| September 30, 2025 | 9.15 | 9.12 | 9.12 | 9.17 | 9.06 | 83,300 |
| September 29, 2025 | 9.3 | 9.21 | 9.21 | 9.44 | 9.18 | 92,042 |
| September 26, 2025 | 9.33 | 9.4 | 9.4 | 9.45 | 9.33 | 93,247 |
| September 25, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.28 | 129,609 |
| September 24, 2025 | 9.5 | 9.48 | 9.48 | 9.55 | 9.44 | 54,933 |
| September 23, 2025 | 9.54 | 9.45 | 9.45 | 9.62 | 9.44 | 111,921 |
| September 22, 2025 | 9.57 | 9.56 | 9.56 | 9.62 | 9.52 | 131,600 |
| September 19, 2025 | 9.75 | 9.65 | 9.65 | 9.75 | 9.61 | 86,500 |
| September 18, 2025 | 9.8 | 9.69 | 9.69 | 9.8 | 9.64 | 65,700 |
| September 17, 2025 | 9.7 | 9.67 | 9.67 | 9.78 | 9.62 | 180,000 |
| September 16, 2025 | 9.8 | 9.71 | 9.71 | 9.8 | 9.7 | 64,121 |
| September 15, 2025 | 9.77 | 9.78 | 9.78 | 9.78 | 9.72 | 84,820 |
| September 12, 2025 | 9.78 | 9.71 | 9.71 | 9.79 | 9.62 | 85,200 |
| September 11, 2025 | 9.68 | 9.77 | 9.77 | 9.78 | 9.68 | 123,700 |
| September 10, 2025 | 9.7 | 9.66 | 9.66 | 9.74 | 9.62 | 61,745 |