10.42
+0.26(+2.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.19 | 10.42 | 10.42 | 10.49 | 10.19 | 80,405 |
| August 21, 2025 | 10.03 | 10.16 | 10.16 | 10.36 | 10.03 | 37,138 |
| August 20, 2025 | 10.11 | 10.18 | 10.18 | 10.35 | 9.97 | 77,807 |
| August 19, 2025 | 10.65 | 10.11 | 10.11 | 10.65 | 9.71 | 336,028 |
| August 18, 2025 | 10.52 | 10.57 | 10.57 | 10.72 | 10.49 | 78,411 |
| August 15, 2025 | 10.91 | 10.57 | 10.57 | 10.91 | 10.51 | 148,300 |
| August 14, 2025 | 10.86 | 10.96 | 10.96 | 11 | 10.75 | 104,346 |
| August 13, 2025 | 10.79 | 10.87 | 10.87 | 10.94 | 10.67 | 84,414 |
| August 12, 2025 | 10.95 | 10.85 | 10.85 | 10.96 | 10.81 | 59,648 |
| August 11, 2025 | 10.75 | 10.81 | 10.81 | 11 | 10.74 | 139,300 |
| August 08, 2025 | 10.35 | 10.6 | 10.6 | 10.81 | 10.35 | 72,445 |
| August 07, 2025 | 10.61 | 10.53 | 10.53 | 10.78 | 10.32 | 184,345 |
| August 06, 2025 | 11.22 | 10.63 | 10.63 | 11.26 | 10.62 | 108,612 |
| August 05, 2025 | 10.83 | 11.04 | 11.04 | 11.08 | 10.77 | 234,200 |
| August 01, 2025 | 10.9 | 10.81 | 10.81 | 11.19 | 10.69 | 139,300 |
| July 31, 2025 | 11.52 | 11.19 | 11.19 | 11.84 | 11.11 | 321,731 |
| July 30, 2025 | 10.6 | 11.58 | 11.58 | 12.13 | 10.5 | 1.49M |
| July 29, 2025 | 9.25 | 9.09 | 9.09 | 9.25 | 9.01 | 119,900 |
| July 28, 2025 | 8.91 | 9.15 | 9.15 | 9.32 | 8.81 | 243,133 |
| July 25, 2025 | 8.85 | 8.81 | 8.81 | 8.85 | 8.75 | 59,100 |
| July 24, 2025 | 8.9 | 8.84 | 8.84 | 8.92 | 8.74 | 141,306 |
| July 23, 2025 | 9.07 | 8.96 | 8.96 | 9.15 | 8.85 | 148,600 |
| July 22, 2025 | 9.21 | 9.08 | 9.08 | 9.29 | 9.06 | 109,519 |
| July 21, 2025 | 9.5 | 9.2 | 9.2 | 9.5 | 9.18 | 168,833 |
| July 18, 2025 | 9.41 | 9.44 | 9.44 | 9.48 | 9.32 | 52,700 |
| July 17, 2025 | 9.26 | 9.36 | 9.36 | 9.45 | 9.26 | 86,900 |
| July 16, 2025 | 9.7 | 9.26 | 9.26 | 9.71 | 9.26 | 271,916 |
| July 15, 2025 | 9.58 | 9.67 | 9.67 | 9.83 | 9.58 | 151,100 |
| July 14, 2025 | 9.67 | 9.62 | 9.62 | 9.71 | 9.4 | 150,700 |
| July 11, 2025 | 10.1 | 9.68 | 9.68 | 10.1 | 9.67 | 301,800 |
| July 10, 2025 | 10.08 | 10.16 | 10.16 | 10.18 | 9.96 | 142,100 |
| July 09, 2025 | 10.26 | 10.08 | 10.08 | 10.41 | 10.05 | 94,059 |
| July 08, 2025 | 11.03 | 10.23 | 10.23 | 11.03 | 10.23 | 195,500 |
| July 07, 2025 | 10.15 | 10.97 | 10.97 | 11.43 | 10.15 | 788,116 |
| July 04, 2025 | 10.02 | 9.94 | 9.94 | 10.02 | 9.85 | 35,700 |
| July 03, 2025 | 9.95 | 9.96 | 9.96 | 10.21 | 9.85 | 86,000 |
| July 02, 2025 | 9.66 | 9.9 | 9.9 | 9.95 | 9.66 | 186,812 |
| June 30, 2025 | 9.51 | 9.6 | 9.6 | 9.72 | 9.45 | 103,000 |
| June 27, 2025 | 9.65 | 9.5 | 9.5 | 9.84 | 9.43 | 233,700 |
| June 26, 2025 | 9.78 | 9.62 | 9.62 | 9.78 | 9.45 | 137,723 |
| June 25, 2025 | 9.86 | 9.6 | 9.6 | 9.86 | 9.58 | 59,645 |
| June 24, 2025 | 9.37 | 9.69 | 9.69 | 9.75 | 9.33 | 144,700 |
| June 23, 2025 | 9.69 | 9.33 | 9.33 | 9.69 | 9.25 | 142,200 |
| June 20, 2025 | 9.65 | 9.7 | 9.7 | 9.72 | 9.53 | 76,700 |
| June 19, 2025 | 9.67 | 9.53 | 9.53 | 9.69 | 9.35 | 75,600 |
| June 18, 2025 | 9.85 | 9.68 | 9.68 | 9.85 | 9.67 | 73,905 |
| June 17, 2025 | 9.87 | 9.7 | 9.7 | 9.92 | 9.7 | 49,309 |
| June 16, 2025 | 9.81 | 9.87 | 9.87 | 9.97 | 9.7 | 134,808 |
| June 13, 2025 | 9.7 | 9.78 | 9.78 | 10 | 9.7 | 183,137 |
| June 12, 2025 | 9.79 | 9.9 | 9.9 | 9.98 | 9.65 | 120,800 |
| June 11, 2025 | 10.21 | 9.71 | 9.71 | 10.4 | 9.5 | 453,100 |
| June 10, 2025 | 10.48 | 10.28 | 10.28 | 10.48 | 10.05 | 167,700 |
| June 09, 2025 | 10.2 | 10.18 | 10.18 | 10.32 | 10.02 | 72,908 |
| June 06, 2025 | 10.18 | 10.1 | 10.1 | 10.37 | 10 | 213,500 |
| June 05, 2025 | 10.42 | 10.23 | 10.23 | 10.55 | 10.12 | 277,718 |
| June 04, 2025 | 10.65 | 10.5 | 10.5 | 10.68 | 10.31 | 160,300 |
| June 03, 2025 | 10.55 | 10.55 | 10.55 | 11.04 | 10.4 | 264,240 |
| June 02, 2025 | 10.43 | 10.6 | 10.6 | 10.64 | 9.59 | 528,706 |
| May 30, 2025 | 10.06 | 10.12 | 10.12 | 10.23 | 9.69 | 1.72M |
| May 29, 2025 | 10.2 | 10 | 10 | 10.34 | 9.84 | 257,430 |