10.95
-0.075(-0.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.9 | 11.02 | 11.02 | 11.27 | 10.76 | 4.23M |
| August 14, 2025 | 9.75 | 10.8 | 10.8 | 10.9 | 9.75 | 7.45M |
| August 13, 2025 | 9.41 | 9.38 | 9.38 | 9.47 | 9.35 | 1.74M |
| August 12, 2025 | 9.12 | 9.37 | 9.37 | 9.38 | 9.02 | 1.49M |
| August 11, 2025 | 8.67 | 9.11 | 9.11 | 9.14 | 8.67 | 1.77M |
| August 08, 2025 | 9.06 | 8.89 | 8.89 | 9.22 | 8.78 | 1.76M |
| August 07, 2025 | 9.2 | 9 | 9 | 9.26 | 8.92 | 2.12M |
| August 06, 2025 | 8.8 | 9.03 | 9.03 | 9.03 | 8.76 | 1.4M |
| August 05, 2025 | 8.61 | 8.82 | 8.82 | 8.82 | 8.55 | 2.18M |
| August 01, 2025 | 8.59 | 8.35 | 8.35 | 8.61 | 8.3 | 1.53M |
| July 31, 2025 | 8.55 | 8.44 | 8.44 | 8.71 | 8.4 | 1.42M |
| July 30, 2025 | 8.65 | 8.48 | 8.48 | 8.75 | 8.47 | 1.62M |
| July 29, 2025 | 8.66 | 8.73 | 8.73 | 8.78 | 8.59 | 1.43M |
| July 28, 2025 | 8.74 | 8.65 | 8.65 | 8.74 | 8.47 | 1.4M |
| July 25, 2025 | 8.57 | 8.74 | 8.74 | 8.76 | 8.55 | 1.13M |
| July 24, 2025 | 8.53 | 8.65 | 8.65 | 8.74 | 8.48 | 1.03M |
| July 23, 2025 | 8.8 | 8.66 | 8.66 | 8.89 | 8.63 | 1.59M |
| July 22, 2025 | 8.95 | 8.84 | 8.84 | 9 | 8.79 | 2.61M |
| July 21, 2025 | 8.77 | 8.84 | 8.84 | 8.94 | 8.71 | 2.25M |
| July 18, 2025 | 8.65 | 8.59 | 8.59 | 8.7 | 8.53 | 1.17M |
| July 17, 2025 | 8.39 | 8.6 | 8.6 | 8.68 | 8.27 | 4.69M |
| July 16, 2025 | 8.59 | 8.48 | 8.48 | 8.79 | 8.45 | 3.17M |
| July 15, 2025 | 8.63 | 8.4 | 8.4 | 8.75 | 8.38 | 2.78M |
| July 14, 2025 | 8.6 | 8.62 | 8.62 | 8.72 | 8.57 | 3.32M |
| July 11, 2025 | 8.45 | 8.52 | 8.52 | 8.68 | 8.45 | 1.78M |
| July 10, 2025 | 8.33 | 8.36 | 8.36 | 8.38 | 8.22 | 1.64M |
| July 09, 2025 | 8.03 | 8.22 | 8.22 | 8.3 | 8.03 | 3.28M |
| July 08, 2025 | 8.18 | 8.04 | 8.04 | 8.36 | 7.87 | 3.17M |
| July 07, 2025 | 7.86 | 8.07 | 8.07 | 8.08 | 7.78 | 1.85M |
| July 04, 2025 | 7.98 | 7.92 | 7.92 | 8.03 | 7.89 | 692,300 |
| July 03, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.75 | 1.55M |
| July 02, 2025 | 7.94 | 7.93 | 7.93 | 7.95 | 7.72 | 2.67M |
| June 30, 2025 | 7.78 | 7.86 | 7.86 | 7.86 | 7.71 | 1.51M |
| June 27, 2025 | 7.88 | 7.78 | 7.78 | 7.9 | 7.71 | 3.38M |
| June 26, 2025 | 8.04 | 8.06 | 8.06 | 8.16 | 7.96 | 2.11M |
| June 25, 2025 | 8 | 8.06 | 8.06 | 8.21 | 7.95 | 2.18M |
| June 24, 2025 | 8.19 | 8.01 | 8.01 | 8.2 | 7.92 | 4.98M |
| June 23, 2025 | 8.32 | 8.39 | 8.39 | 8.57 | 8.23 | 2.08M |
| June 20, 2025 | 8.44 | 8.41 | 8.41 | 8.53 | 8.28 | 15.38M |
| June 19, 2025 | 8.49 | 8.47 | 8.47 | 8.57 | 8.42 | 1.54M |
| June 18, 2025 | 8.62 | 8.53 | 8.53 | 8.68 | 8.5 | 1.9M |
| June 17, 2025 | 8.5 | 8.62 | 8.62 | 8.68 | 8.48 | 2.02M |
| June 16, 2025 | 8.66 | 8.46 | 8.46 | 8.7 | 8.35 | 3.29M |
| June 13, 2025 | 9.05 | 8.73 | 8.73 | 9.17 | 8.7 | 2.07M |
| June 12, 2025 | 9.1 | 8.93 | 8.93 | 9.12 | 8.52 | 4.96M |
| June 11, 2025 | 9.5 | 9.47 | 9.47 | 9.54 | 9.37 | 1.42M |
| June 10, 2025 | 9.52 | 9.44 | 9.44 | 9.61 | 9.35 | 1.71M |
| June 09, 2025 | 9.54 | 9.46 | 9.46 | 9.58 | 9.41 | 2.1M |
| June 06, 2025 | 10.04 | 9.5 | 9.5 | 10.04 | 9.5 | 2.91M |
| June 05, 2025 | 9.86 | 9.99 | 9.99 | 10.15 | 9.82 | 2.14M |
| June 04, 2025 | 9.49 | 9.72 | 9.72 | 9.81 | 9.44 | 1.91M |
| June 03, 2025 | 9.31 | 9.47 | 9.47 | 9.48 | 9.23 | 1.35M |
| June 02, 2025 | 9.3 | 9.41 | 9.41 | 9.53 | 9.22 | 1.83M |
| May 30, 2025 | 8.93 | 9.11 | 9.11 | 9.13 | 8.89 | 1.58M |
| May 29, 2025 | 9.25 | 9 | 9 | 9.29 | 8.99 | 1.03M |
| May 28, 2025 | 9.24 | 9.21 | 9.21 | 9.33 | 9.13 | 1.62M |
| May 27, 2025 | 9.05 | 9.2 | 9.2 | 9.32 | 9.02 | 945,421 |
| May 26, 2025 | 9.2 | 9.28 | 9.28 | 9.32 | 9.18 | 546,100 |
| May 23, 2025 | 9.25 | 9.22 | 9.22 | 9.43 | 9.12 | 2.17M |
| May 22, 2025 | 9.19 | 9.08 | 9.08 | 9.21 | 9.01 | 1.82M |