9.79
-0.14(-1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.84 | 9.93 | 9.93 | 9.94 | 9.8 | 118,200 |
| September 04, 2025 | 9.78 | 9.81 | 9.81 | 9.84 | 9.72 | 82,500 |
| September 03, 2025 | 9.74 | 9.73 | 9.73 | 9.8 | 9.7 | 80,300 |
| September 02, 2025 | 9.53 | 9.74 | 9.74 | 9.82 | 9.5 | 106,900 |
| August 29, 2025 | 9.81 | 9.76 | 9.76 | 9.85 | 9.74 | 83,417 |
| August 28, 2025 | 9.99 | 9.83 | 9.83 | 9.99 | 9.79 | 100,961 |
| August 27, 2025 | 9.87 | 9.98 | 9.98 | 10.03 | 9.87 | 156,103 |
| August 26, 2025 | 9.88 | 9.9 | 9.9 | 9.94 | 9.8 | 139,279 |
| August 25, 2025 | 9.98 | 9.88 | 9.88 | 10.04 | 9.85 | 118,641 |
| August 22, 2025 | 9.75 | 9.99 | 9.99 | 10.01 | 9.75 | 308,015 |
| August 21, 2025 | 9.72 | 9.75 | 9.75 | 9.8 | 9.68 | 89,845 |
| August 20, 2025 | 9.54 | 9.69 | 9.69 | 9.73 | 9.51 | 104,000 |
| August 19, 2025 | 9.78 | 9.5 | 9.5 | 9.8 | 9.49 | 136,600 |
| August 18, 2025 | 9.66 | 9.77 | 9.77 | 9.79 | 9.57 | 185,400 |
| August 15, 2025 | 9.76 | 9.68 | 9.68 | 9.78 | 9.64 | 105,971 |
| August 14, 2025 | 9.68 | 9.78 | 9.78 | 9.82 | 9.63 | 120,200 |
| August 13, 2025 | 9.5 | 9.79 | 9.79 | 9.8 | 9.5 | 225,423 |
| August 12, 2025 | 9.42 | 9.54 | 9.54 | 9.63 | 9.41 | 260,015 |
| August 11, 2025 | 9.33 | 9.42 | 9.42 | 9.42 | 9.19 | 253,700 |
| August 08, 2025 | 9.23 | 9.4 | 9.4 | 9.44 | 9.17 | 298,700 |
| August 07, 2025 | 8.85 | 9.22 | 9.22 | 9.44 | 8.85 | 519,800 |
| August 06, 2025 | 8.69 | 8.68 | 8.68 | 8.7 | 8.6 | 73,319 |
| August 05, 2025 | 8.48 | 8.62 | 8.62 | 8.64 | 8.48 | 49,500 |
| August 01, 2025 | 8.54 | 8.5 | 8.5 | 8.57 | 8.34 | 76,100 |
| July 31, 2025 | 8.59 | 8.55 | 8.55 | 8.69 | 8.52 | 58,200 |
| July 30, 2025 | 8.66 | 8.62 | 8.62 | 8.76 | 8.6 | 63,600 |
| July 29, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.65 | 42,542 |
| July 28, 2025 | 8.75 | 8.74 | 8.74 | 8.84 | 8.69 | 70,400 |
| July 25, 2025 | 8.66 | 8.78 | 8.78 | 8.8 | 8.66 | 55,437 |
| July 24, 2025 | 8.79 | 8.7 | 8.7 | 8.82 | 8.7 | 95,100 |
| July 23, 2025 | 8.78 | 8.79 | 8.79 | 8.92 | 8.78 | 99,500 |
| July 22, 2025 | 8.57 | 8.78 | 8.78 | 8.8 | 8.56 | 126,130 |
| July 21, 2025 | 8.65 | 8.54 | 8.54 | 8.68 | 8.53 | 60,300 |
| July 18, 2025 | 8.61 | 8.66 | 8.66 | 8.7 | 8.61 | 42,241 |
| July 17, 2025 | 8.69 | 8.68 | 8.68 | 8.7 | 8.64 | 28,420 |
| July 16, 2025 | 8.66 | 8.63 | 8.63 | 8.66 | 8.53 | 68,500 |
| July 15, 2025 | 8.65 | 8.63 | 8.63 | 8.75 | 8.63 | 58,101 |
| July 14, 2025 | 8.74 | 8.65 | 8.65 | 8.74 | 8.62 | 45,048 |
| July 11, 2025 | 8.73 | 8.65 | 8.65 | 8.8 | 8.62 | 97,600 |
| July 10, 2025 | 8.6 | 8.79 | 8.79 | 8.82 | 8.6 | 258,600 |
| July 09, 2025 | 8.77 | 8.62 | 8.62 | 8.77 | 8.62 | 124,800 |
| July 08, 2025 | 8.7 | 8.7 | 8.7 | 8.8 | 8.7 | 78,831 |
| July 07, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.73 | 56,926 |
| July 04, 2025 | 8.75 | 8.82 | 8.82 | 8.86 | 8.73 | 120,900 |
| July 03, 2025 | 8.79 | 8.75 | 8.75 | 8.81 | 8.7 | 98,500 |
| July 02, 2025 | 8.73 | 8.78 | 8.78 | 8.83 | 8.71 | 126,225 |
| June 30, 2025 | 8.69 | 8.72 | 8.72 | 8.73 | 8.65 | 81,719 |
| June 27, 2025 | 8.78 | 8.76 | 8.62 | 8.88 | 8.7 | 217,317 |
| June 26, 2025 | 8.68 | 8.78 | 8.64 | 8.78 | 8.68 | 100,408 |
| June 25, 2025 | 8.72 | 8.69 | 8.55 | 8.74 | 8.63 | 160,700 |
| June 24, 2025 | 8.69 | 8.73 | 8.59 | 8.8 | 8.66 | 102,543 |
| June 23, 2025 | 8.62 | 8.71 | 8.57 | 8.75 | 8.57 | 76,925 |
| June 20, 2025 | 8.6 | 8.62 | 8.48 | 8.62 | 8.52 | 36,715 |
| June 19, 2025 | 8.62 | 8.58 | 8.44 | 8.62 | 8.48 | 91,600 |
| June 18, 2025 | 8.54 | 8.5 | 8.36 | 8.63 | 8.5 | 173,315 |
| June 17, 2025 | 8.64 | 8.53 | 8.39 | 8.64 | 8.52 | 80,100 |
| June 16, 2025 | 8.65 | 8.64 | 8.5 | 8.73 | 8.59 | 49,600 |
| June 13, 2025 | 8.61 | 8.65 | 8.51 | 8.71 | 8.6 | 89,413 |
| June 12, 2025 | 8.6 | 8.74 | 8.74 | 8.74 | 8.56 | 138,124 |
| June 11, 2025 | 8.58 | 8.54 | 8.54 | 8.64 | 8.51 | 58,200 |