10.55
+0.31(+3.03%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 10.04 | 10.55 | 10.55 | 10.6 | 10.04 | 17,500 |
| October 02, 2025 | 10.57 | 10.24 | 10.24 | 10.57 | 10.24 | 4,002 |
| October 01, 2025 | 10.88 | 10.4 | 10.4 | 10.88 | 10.4 | 10,318 |
| September 30, 2025 | 10.75 | 10.7 | 10.7 | 10.76 | 10.08 | 170,500 |
| September 29, 2025 | 10.8 | 10.68 | 10.68 | 11 | 10.68 | 22,515 |
| September 26, 2025 | 10.43 | 10.89 | 10.89 | 10.89 | 10.41 | 239,000 |
| September 25, 2025 | 9.82 | 10.48 | 10.48 | 10.52 | 9.82 | 141,500 |
| September 24, 2025 | 9.43 | 9.98 | 9.98 | 9.98 | 9.39 | 773,100 |
| September 23, 2025 | 9.34 | 9.43 | 9.43 | 9.51 | 9.3 | 25,410 |
| September 22, 2025 | 8.98 | 9.31 | 9.31 | 9.4 | 8.98 | 63,418 |
| September 19, 2025 | 8.99 | 8.99 | 8.99 | 9.01 | 8.9 | 689,713 |
| September 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4,007 |
| September 17, 2025 | 8.98 | 8.97 | 8.97 | 9 | 8.96 | 9,600 |
| September 16, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.93 | 521 |
| September 15, 2025 | 8.95 | 8.96 | 8.96 | 8.96 | 8.95 | 1,031 |
| September 12, 2025 | 9 | 8.96 | 8.96 | 9 | 8.93 | 7,232 |
| September 11, 2025 | 9 | 8.97 | 8.97 | 9 | 8.97 | 64,700 |
| September 10, 2025 | 8.9 | 8.98 | 8.98 | 8.98 | 8.89 | 3,615 |
| September 09, 2025 | 9.01 | 9 | 9 | 9.05 | 8.93 | 8,315 |
| September 08, 2025 | 9.01 | 9 | 9 | 9.04 | 8.91 | 111,700 |
| September 05, 2025 | 9 | 8.99 | 8.99 | 9 | 8.98 | 20,600 |
| September 04, 2025 | 8.99 | 9 | 9 | 9 | 8.99 | 1,200 |
| September 03, 2025 | 8.81 | 9 | 9 | 9 | 8.8 | 111,003 |
| September 02, 2025 | 9.13 | 8.84 | 8.84 | 9.13 | 8.73 | 5,300 |
| August 29, 2025 | 8.8 | 8.9 | 8.86 | 8.97 | 8.8 | 145,100 |
| August 28, 2025 | 8.01 | 8.8 | 8.76 | 8.89 | 8.01 | 575,500 |
| August 27, 2025 | 8.57 | 8.66 | 8.62 | 8.69 | 8.57 | 1,800 |
| August 26, 2025 | 8.65 | 8.71 | 8.67 | 8.77 | 8.65 | 2,130 |
| August 25, 2025 | 8.78 | 8.65 | 8.61 | 8.85 | 8.65 | 84,900 |
| August 22, 2025 | 8.65 | 8.78 | 8.78 | 8.89 | 8.62 | 121,648 |
| August 21, 2025 | 8.66 | 8.66 | 8.66 | 8.69 | 8.65 | 1,439 |
| August 20, 2025 | 8.69 | 8.64 | 8.64 | 8.69 | 8.64 | 207 |
| August 19, 2025 | 8.71 | 8.69 | 8.69 | 8.75 | 8.65 | 13,800 |
| August 18, 2025 | 8.45 | 8.48 | 8.48 | 8.65 | 8.25 | 86,300 |
| August 15, 2025 | 8.5 | 8.46 | 8.46 | 8.52 | 8.41 | 3,743 |
| August 14, 2025 | 8.65 | 8.54 | 8.54 | 8.66 | 8.51 | 89,835 |
| August 13, 2025 | 8.75 | 8.63 | 8.63 | 8.75 | 8.6 | 1,900 |
| August 12, 2025 | 8.75 | 8.72 | 8.72 | 8.95 | 8.7 | 42,100 |
| August 11, 2025 | 8.87 | 8.75 | 8.75 | 8.95 | 8.51 | 13,206 |
| August 08, 2025 | 9 | 9.01 | 9.01 | 9.2 | 8.94 | 219,723 |
| August 07, 2025 | 8.5 | 8.92 | 8.92 | 8.98 | 8.5 | 40,700 |
| August 06, 2025 | 8.43 | 8.9 | 8.9 | 9.05 | 8.43 | 67,511 |
| August 05, 2025 | 8.86 | 8.51 | 8.51 | 8.86 | 8.51 | 6,108 |
| August 01, 2025 | 8.76 | 8.68 | 8.68 | 8.76 | 8.49 | 7,137 |
| July 31, 2025 | 8.81 | 8.79 | 8.79 | 8.86 | 8.78 | 4,346 |
| July 30, 2025 | 8.77 | 8.77 | 8.77 | 8.9 | 8.76 | 7,349 |
| July 29, 2025 | 8.93 | 8.91 | 8.91 | 9 | 8.91 | 4,600 |
| July 28, 2025 | 9.24 | 8.9 | 8.9 | 9.24 | 8.9 | 10,547 |
| July 25, 2025 | 8.85 | 8.95 | 8.95 | 9.03 | 8.8 | 19,400 |
| July 24, 2025 | 8.97 | 8.85 | 8.85 | 9 | 8.85 | 2,849 |
| July 23, 2025 | 8.88 | 8.95 | 8.95 | 9.02 | 8.8 | 6,700 |
| July 22, 2025 | 8.77 | 8.92 | 8.92 | 9.03 | 8.7 | 10,500 |
| July 21, 2025 | 9.23 | 8.73 | 8.73 | 9.23 | 8.73 | 7,215 |
| July 18, 2025 | 9.13 | 8.9 | 8.9 | 9.14 | 8.9 | 3,700 |
| July 17, 2025 | 9.21 | 9.15 | 9.15 | 9.22 | 9.15 | 9,100 |
| July 16, 2025 | 9.01 | 9.16 | 9.16 | 9.16 | 9 | 22,500 |
| July 15, 2025 | 9.5 | 9.02 | 9.02 | 9.5 | 8.99 | 22,210 |
| July 14, 2025 | 9.23 | 9.15 | 9.15 | 9.25 | 8.81 | 69,400 |
| July 11, 2025 | 9.47 | 9.17 | 9.17 | 9.48 | 8.69 | 15,329 |
| July 10, 2025 | 8.37 | 9.11 | 9.11 | 9.19 | 8.37 | 53,042 |