12.16
-0.14(-1.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 12.01 | 12.16 | 12.16 | 12.36 | 12 | 82,700 |
| June 17, 2025 | 12.38 | 12.3 | 12.3 | 12.42 | 11.9 | 260,105 |
| June 16, 2025 | 12.6 | 12.87 | 12.87 | 12.91 | 12.59 | 157,545 |
| June 13, 2025 | 12.37 | 12.22 | 12.22 | 12.51 | 12.15 | 320,500 |
| June 12, 2025 | 13.31 | 13.07 | 13.07 | 13.46 | 13.07 | 234,000 |
| June 11, 2025 | 13.68 | 13.71 | 13.71 | 14.01 | 13.59 | 348,934 |
| June 10, 2025 | 13.43 | 13.52 | 13.52 | 13.68 | 13.12 | 312,700 |
| June 09, 2025 | 12.37 | 12.6 | 12.6 | 12.63 | 12.28 | 150,724 |
| June 06, 2025 | 12.14 | 12.12 | 12.12 | 12.34 | 12.11 | 143,400 |
| June 05, 2025 | 12.81 | 12.31 | 12.31 | 12.81 | 12.21 | 320,000 |
| June 04, 2025 | 12.78 | 12.8 | 12.8 | 13.05 | 12.66 | 129,029 |
| June 03, 2025 | 12.81 | 12.84 | 12.84 | 12.96 | 12.75 | 167,027 |
| June 02, 2025 | 12.23 | 12.37 | 12.37 | 12.52 | 12.2 | 104,627 |
| May 30, 2025 | 12.77 | 12.58 | 12.58 | 12.79 | 12.44 | 231,700 |
| May 29, 2025 | 13.19 | 13.04 | 13.04 | 13.2 | 12.92 | 155,727 |
| May 28, 2025 | 13.18 | 12.92 | 12.92 | 13.26 | 12.88 | 133,709 |
| May 27, 2025 | 13.09 | 13.25 | 13.25 | 13.31 | 12.95 | 224,300 |
| May 26, 2025 | 12.55 | 12.44 | 12.44 | 12.58 | 12.37 | 105,823 |
| May 23, 2025 | 12.58 | 12.53 | 12.53 | 12.72 | 12.5 | 98,983 |
| May 22, 2025 | 13.13 | 13.01 | 13.01 | 13.24 | 13 | 330,800 |
| May 21, 2025 | 12.5 | 12.43 | 12.43 | 12.88 | 12.1 | 561,200 |
| May 20, 2025 | 12.35 | 12.41 | 12.41 | 12.44 | 12.15 | 220,600 |
| May 16, 2025 | 12.95 | 12.92 | 12.92 | 13.01 | 12.82 | 143,500 |
| May 15, 2025 | 12.76 | 12.59 | 12.59 | 12.95 | 12.36 | 335,825 |
| May 14, 2025 | 13 | 12.98 | 12.98 | 13.03 | 12.69 | 265,300 |
| May 13, 2025 | 12.68 | 13.38 | 13.38 | 13.59 | 12.62 | 605,800 |
| May 12, 2025 | 12.75 | 12.28 | 12.28 | 12.82 | 12.05 | 398,412 |
| May 09, 2025 | 11.62 | 11.57 | 11.57 | 11.83 | 11.3 | 578,900 |
| May 08, 2025 | 9.72 | 10.5 | 10.5 | 10.6 | 9.71 | 1.03M |
| May 07, 2025 | 8.97 | 8.85 | 8.85 | 9.02 | 8.8 | 101,116 |
| May 06, 2025 | 8.67 | 8.76 | 8.76 | 8.82 | 8.61 | 120,000 |
| May 05, 2025 | 8.88 | 8.93 | 8.93 | 8.99 | 8.85 | 134,337 |
| May 02, 2025 | 9.03 | 9.05 | 9.05 | 9.19 | 8.98 | 173,600 |
| May 01, 2025 | 9.1 | 9.1 | 9.1 | 9.23 | 8.99 | 277,800 |
| April 30, 2025 | 8.73 | 8.77 | 8.77 | 8.81 | 8.55 | 155,779 |
| April 29, 2025 | 8.94 | 8.99 | 8.99 | 9.04 | 8.94 | 92,470 |
| April 28, 2025 | 8.89 | 8.86 | 8.86 | 8.89 | 8.63 | 180,000 |
| April 25, 2025 | 8.72 | 8.89 | 8.89 | 9.02 | 8.69 | 175,000 |
| April 24, 2025 | 8.68 | 8.72 | 8.72 | 8.8 | 8.64 | 136,823 |
| April 23, 2025 | 8.94 | 8.84 | 8.84 | 9.03 | 8.75 | 534,000 |
| April 22, 2025 | 8.04 | 8.37 | 8.37 | 8.51 | 8.04 | 314,180 |
| April 21, 2025 | 8 | 7.74 | 7.74 | 8.05 | 7.71 | 138,400 |
| April 17, 2025 | 7.87 | 7.8 | 7.8 | 7.97 | 7.75 | 208,200 |
| April 16, 2025 | 7.81 | 7.82 | 7.82 | 7.96 | 7.63 | 291,400 |
| April 15, 2025 | 8.1 | 8 | 8 | 8.2 | 7.95 | 282,726 |
| April 14, 2025 | 8.28 | 8.09 | 8.09 | 8.33 | 8 | 246,544 |
| April 11, 2025 | 7.71 | 7.75 | 7.75 | 7.84 | 7.65 | 120,900 |
| April 10, 2025 | 7.99 | 7.53 | 7.53 | 7.99 | 7.34 | 403,507 |
| April 09, 2025 | 7.35 | 8.26 | 8.26 | 8.39 | 7.35 | 733,381 |
| April 08, 2025 | 7.99 | 7.43 | 7.43 | 7.99 | 7.37 | 404,600 |
| April 07, 2025 | 8.1 | 7.84 | 7.84 | 8.2 | 7.54 | 840,800 |
| April 04, 2025 | 9 | 9.17 | 9.17 | 9.25 | 8.97 | 560,958 |
| April 03, 2025 | 8.97 | 8.95 | 8.95 | 9.01 | 8.77 | 465,343 |
| April 02, 2025 | 9.51 | 9.77 | 9.77 | 9.78 | 9.5 | 201,221 |
| April 01, 2025 | 9.6 | 9.75 | 9.75 | 9.82 | 9.44 | 256,630 |
| March 31, 2025 | 9.34 | 9.36 | 9.36 | 9.5 | 9.2 | 202,400 |
| March 28, 2025 | 9.67 | 9.56 | 9.56 | 9.69 | 9.5 | 214,200 |
| March 27, 2025 | 10.23 | 10.23 | 10.23 | 10.33 | 10.15 | 109,609 |
| March 26, 2025 | 10.43 | 10.18 | 10.18 | 10.43 | 10.09 | 97,608 |
| March 25, 2025 | 10.57 | 10.57 | 10.57 | 10.6 | 10.46 | 203,300 |