9.39
-0.05(-0.53%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.57 | 9.39 | 9.39 | 9.57 | 9.32 | 8,760 |
| September 04, 2025 | 9.59 | 9.44 | 9.44 | 9.59 | 9.39 | 16,100 |
| September 03, 2025 | 9.81 | 9.68 | 9.68 | 9.81 | 9.61 | 7,604 |
| September 02, 2025 | 10.04 | 9.71 | 9.71 | 10.04 | 9.64 | 16,819 |
| August 29, 2025 | 9.86 | 9.93 | 9.93 | 9.93 | 9.74 | 21,200 |
| August 28, 2025 | 9.9 | 9.76 | 9.76 | 9.9 | 9.75 | 26,337 |
| August 27, 2025 | 9.84 | 9.93 | 9.93 | 9.93 | 9.82 | 8,445 |
| August 26, 2025 | 9.97 | 9.88 | 9.88 | 9.99 | 9.82 | 13,100 |
| August 25, 2025 | 10.15 | 9.97 | 9.97 | 10.15 | 9.97 | 18,413 |
| August 22, 2025 | 10.1 | 10.15 | 10.15 | 10.23 | 10.06 | 32,822 |
| August 21, 2025 | 9.96 | 10.11 | 10.11 | 10.11 | 9.96 | 10,300 |
| August 20, 2025 | 10.04 | 10 | 10 | 10.11 | 9.96 | 27,486 |
| August 19, 2025 | 10.1 | 9.96 | 9.96 | 10.2 | 9.95 | 54,300 |
| August 18, 2025 | 9.93 | 10.05 | 10.05 | 10.07 | 9.93 | 22,300 |
| August 15, 2025 | 10.05 | 9.93 | 9.93 | 10.05 | 9.93 | 15,375 |
| August 14, 2025 | 9.93 | 9.99 | 9.99 | 10.01 | 9.93 | 14,300 |
| August 13, 2025 | 9.99 | 9.93 | 9.93 | 10.04 | 9.93 | 29,731 |
| August 12, 2025 | 9.89 | 9.99 | 9.99 | 9.99 | 9.75 | 27,520 |
| August 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.71 | 35,700 |
| August 08, 2025 | 9.9 | 9.89 | 9.89 | 9.94 | 9.8 | 39,202 |
| August 07, 2025 | 9.64 | 9.84 | 9.84 | 9.9 | 9.63 | 54,397 |
| August 06, 2025 | 9.7 | 9.64 | 9.64 | 9.7 | 9.37 | 29,710 |
| August 05, 2025 | 9.5 | 9.37 | 9.37 | 9.57 | 9.32 | 24,700 |
| August 01, 2025 | 9.68 | 9.55 | 9.55 | 9.68 | 9.4 | 56,600 |
| July 31, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.45 | 21,507 |
| July 30, 2025 | 9.76 | 9.74 | 9.74 | 9.79 | 9.63 | 15,501 |
| July 29, 2025 | 9.94 | 9.77 | 9.77 | 9.94 | 9.74 | 6,700 |
| July 28, 2025 | 9.8 | 9.8 | 9.8 | 9.9 | 9.73 | 20,136 |
| July 25, 2025 | 9.82 | 9.8 | 9.8 | 9.9 | 9.73 | 19,700 |
| July 24, 2025 | 9.88 | 9.87 | 9.87 | 9.9 | 9.77 | 20,601 |
| July 23, 2025 | 9.67 | 9.82 | 9.82 | 9.88 | 9.63 | 46,840 |
| July 22, 2025 | 9.52 | 9.67 | 9.67 | 9.67 | 9.48 | 14,820 |
| July 21, 2025 | 9.48 | 9.53 | 9.53 | 9.55 | 9.48 | 19,439 |
| July 18, 2025 | 9.4 | 9.46 | 9.46 | 9.46 | 9.31 | 24,200 |
| July 17, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.32 | 5,117 |
| July 16, 2025 | 9.56 | 9.37 | 9.37 | 9.56 | 9.37 | 8,846 |
| July 15, 2025 | 9.53 | 9.56 | 9.56 | 9.56 | 9.43 | 20,242 |
| July 14, 2025 | 9.56 | 9.49 | 9.49 | 9.59 | 9.48 | 23,345 |
| July 11, 2025 | 9.6 | 9.43 | 9.43 | 9.61 | 9.4 | 36,820 |
| July 10, 2025 | 9.41 | 9.6 | 9.6 | 9.69 | 9.41 | 41,209 |
| July 09, 2025 | 9.34 | 9.39 | 9.39 | 9.45 | 9.25 | 34,400 |
| July 08, 2025 | 9.39 | 9.32 | 9.32 | 9.4 | 9.32 | 16,443 |
| July 07, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.25 | 30,023 |
| July 04, 2025 | 9.22 | 9.23 | 9.23 | 9.4 | 9.22 | 17,419 |
| July 03, 2025 | 9.33 | 9.18 | 9.18 | 9.37 | 9.17 | 17,436 |
| July 02, 2025 | 9.22 | 9.4 | 9.4 | 9.4 | 9.12 | 91,025 |
| June 30, 2025 | 9.17 | 9.18 | 9.18 | 9.23 | 9.09 | 16,236 |
| June 27, 2025 | 9.17 | 9.21 | 9.21 | 9.23 | 9.15 | 18,062 |
| June 26, 2025 | 9.15 | 9.16 | 9.16 | 9.28 | 9.15 | 47,200 |
| June 25, 2025 | 9.03 | 9.15 | 9.15 | 9.27 | 9.03 | 62,549 |
| June 24, 2025 | 8.94 | 8.98 | 8.98 | 9.05 | 8.92 | 46,300 |
| June 23, 2025 | 9 | 8.94 | 8.94 | 9.02 | 8.93 | 40,441 |
| June 20, 2025 | 8.93 | 8.93 | 8.93 | 9.02 | 8.93 | 77,518 |
| June 19, 2025 | 8.94 | 8.9 | 8.9 | 8.94 | 8.8 | 11,397 |
| June 18, 2025 | 8.74 | 8.83 | 8.83 | 8.89 | 8.74 | 39,400 |
| June 17, 2025 | 8.77 | 8.71 | 8.71 | 8.9 | 8.71 | 51,300 |
| June 16, 2025 | 8.77 | 8.78 | 8.78 | 8.91 | 8.77 | 278,300 |
| June 13, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.76 | 21,957 |
| June 12, 2025 | 8.75 | 8.9 | 8.9 | 8.9 | 8.75 | 18,110 |
| June 11, 2025 | 8.8 | 8.72 | 8.72 | 8.88 | 8.72 | 23,600 |