12.67
+0.15(+1.20%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 12.45 | 12.52 | 12.52 | 12.58 | 12.45 | 644,744 |
October 01, 2025 | 12.47 | 12.44 | 12.44 | 12.53 | 12.4 | 442,664 |
September 30, 2025 | 12.39 | 12.43 | 12.43 | 12.49 | 12.3 | 774,643 |
September 29, 2025 | 12.31 | 12.36 | 12.36 | 12.42 | 12.18 | 507,760 |
September 26, 2025 | 12.39 | 12.31 | 12.25 | 12.46 | 12.28 | 795,815 |
September 25, 2025 | 12.42 | 12.31 | 12.25 | 12.42 | 12.28 | 263,243 |
September 24, 2025 | 12.52 | 12.39 | 12.33 | 12.64 | 12.37 | 662,345 |
September 23, 2025 | 12.45 | 12.52 | 12.46 | 12.66 | 12.45 | 697,742 |
September 22, 2025 | 12.47 | 12.47 | 12.41 | 12.5 | 12.38 | 396,213 |
September 19, 2025 | 12.49 | 12.49 | 12.43 | 12.53 | 12.38 | 800,831 |
September 18, 2025 | 12.41 | 12.38 | 12.32 | 12.5 | 12.37 | 260,168 |
September 17, 2025 | 12.59 | 12.38 | 12.32 | 12.62 | 12.37 | 501,664 |
September 16, 2025 | 12.6 | 12.55 | 12.49 | 12.66 | 12.51 | 305,014 |
September 15, 2025 | 12.59 | 12.6 | 12.54 | 12.68 | 12.57 | 359,539 |
September 12, 2025 | 12.48 | 12.59 | 12.59 | 12.71 | 12.48 | 463,715 |
September 11, 2025 | 12.36 | 12.47 | 12.47 | 12.52 | 12.29 | 444,876 |
September 10, 2025 | 12.36 | 12.26 | 12.26 | 12.44 | 12.26 | 454,449 |
September 09, 2025 | 12.26 | 12.36 | 12.36 | 12.42 | 12.24 | 491,747 |
September 08, 2025 | 12.33 | 12.29 | 12.29 | 12.39 | 12.23 | 345,947 |
September 05, 2025 | 12.29 | 12.32 | 12.32 | 12.4 | 12.26 | 360,615 |
September 04, 2025 | 12.13 | 12.25 | 12.25 | 12.27 | 12.11 | 319,972 |
September 03, 2025 | 12.03 | 12.15 | 12.15 | 12.16 | 11.97 | 646,852 |
September 02, 2025 | 12.14 | 12.05 | 12.05 | 12.16 | 11.95 | 542,647 |
August 29, 2025 | 12.33 | 12.26 | 12.26 | 12.33 | 12.1 | 500,768 |
August 28, 2025 | 12.31 | 12.28 | 12.22 | 12.35 | 12.23 | 430,825 |
August 27, 2025 | 12.1 | 12.31 | 12.25 | 12.33 | 12.1 | 387,880 |
August 26, 2025 | 12.26 | 12.1 | 12.04 | 12.32 | 12.07 | 457,799 |
August 25, 2025 | 12.36 | 12.27 | 12.21 | 12.42 | 12.25 | 172,425 |
August 22, 2025 | 12.25 | 12.41 | 12.41 | 12.49 | 12.25 | 318,243 |
August 21, 2025 | 12.27 | 12.26 | 12.26 | 12.32 | 12.22 | 194,798 |
August 20, 2025 | 12.24 | 12.29 | 12.29 | 12.35 | 12.24 | 362,089 |
August 19, 2025 | 12.13 | 12.29 | 12.29 | 12.4 | 12.13 | 512,983 |
August 18, 2025 | 12.2 | 12.13 | 12.13 | 12.3 | 12.1 | 309,406 |
August 15, 2025 | 12.16 | 12.22 | 12.22 | 12.28 | 12.14 | 230,881 |
August 14, 2025 | 12.27 | 12.15 | 12.15 | 12.27 | 12.05 | 484,479 |
August 13, 2025 | 12.17 | 12.29 | 12.29 | 12.31 | 12.14 | 499,803 |
August 12, 2025 | 12.07 | 12.19 | 12.19 | 12.23 | 12 | 368,771 |
August 11, 2025 | 12.32 | 12.06 | 12.06 | 12.33 | 12.01 | 514,916 |
August 08, 2025 | 12.18 | 12.34 | 12.34 | 12.39 | 12.08 | 1.03M |
August 07, 2025 | 11.89 | 12.16 | 12.16 | 12.18 | 11.78 | 718,920 |
August 06, 2025 | 11.85 | 11.91 | 11.91 | 11.95 | 11.69 | 752,498 |
August 05, 2025 | 11.63 | 11.77 | 11.77 | 11.79 | 11.51 | 476,332 |
August 01, 2025 | 11.5 | 11.51 | 11.51 | 11.55 | 11.39 | 283,227 |
July 31, 2025 | 11.68 | 11.52 | 11.52 | 11.75 | 11.5 | 489,097 |
July 30, 2025 | 11.86 | 11.76 | 11.7 | 11.98 | 11.72 | 513,575 |
July 29, 2025 | 11.78 | 11.85 | 11.79 | 11.86 | 11.73 | 218,640 |
July 28, 2025 | 11.83 | 11.7 | 11.64 | 11.87 | 11.7 | 383,703 |
July 25, 2025 | 11.85 | 11.85 | 11.85 | 11.88 | 11.74 | 243,994 |
July 24, 2025 | 11.93 | 11.85 | 11.85 | 11.93 | 11.8 | 310,602 |
July 23, 2025 | 11.86 | 11.91 | 11.91 | 11.99 | 11.75 | 440,762 |
July 22, 2025 | 11.68 | 11.8 | 11.8 | 11.86 | 11.67 | 406,415 |
July 21, 2025 | 11.63 | 11.73 | 11.73 | 11.82 | 11.57 | 421,351 |
July 18, 2025 | 11.69 | 11.56 | 11.56 | 11.7 | 11.55 | 1.04M |
July 17, 2025 | 11.76 | 11.67 | 11.67 | 11.84 | 11.61 | 1.22M |
July 16, 2025 | 11.9 | 11.77 | 11.77 | 11.96 | 11.75 | 894,752 |
July 15, 2025 | 11.95 | 11.88 | 11.88 | 11.95 | 11.78 | 368,176 |
July 14, 2025 | 11.8 | 11.9 | 11.9 | 12 | 11.8 | 477,270 |
July 11, 2025 | 11.81 | 11.76 | 11.76 | 11.81 | 11.7 | 304,895 |
July 10, 2025 | 11.7 | 11.83 | 11.83 | 11.9 | 11.7 | 636,059 |
July 09, 2025 | 11.78 | 11.75 | 11.75 | 11.88 | 11.73 | 412,227 |