9.22
+0.03(+0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.19 | 9.22 | 9.22 | 9.23 | 9.19 | 97,938 |
| September 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.16 | 109,000 |
| September 24, 2025 | 9.25 | 9.2 | 9.2 | 9.25 | 9.2 | 133,100 |
| September 23, 2025 | 9.3 | 9.27 | 9.23 | 9.32 | 9.27 | 125,832 |
| September 22, 2025 | 9.29 | 9.3 | 9.26 | 9.3 | 9.27 | 74,800 |
| September 19, 2025 | 9.25 | 9.28 | 9.23 | 9.29 | 9.24 | 133,037 |
| September 18, 2025 | 9.22 | 9.23 | 9.19 | 9.25 | 9.21 | 64,500 |
| September 17, 2025 | 9.2 | 9.2 | 9.2 | 9.23 | 9.19 | 51,534 |
| September 16, 2025 | 9.23 | 9.19 | 9.19 | 9.23 | 9.18 | 123,630 |
| September 15, 2025 | 9.23 | 9.22 | 9.22 | 9.23 | 9.2 | 30,000 |
| September 12, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.2 | 85,109 |
| September 11, 2025 | 9.19 | 9.23 | 9.23 | 9.23 | 9.18 | 73,139 |
| September 10, 2025 | 9.15 | 9.16 | 9.16 | 9.16 | 9.14 | 99,020 |
| September 09, 2025 | 9.1 | 9.14 | 9.14 | 9.15 | 9.09 | 72,843 |
| September 08, 2025 | 9.1 | 9.09 | 9.09 | 9.1 | 9.07 | 83,446 |
| September 05, 2025 | 9.11 | 9.1 | 9.1 | 9.13 | 9.07 | 118,900 |
| September 04, 2025 | 9.08 | 9.1 | 9.1 | 9.1 | 9.07 | 72,825 |
| September 03, 2025 | 9.02 | 9.07 | 9.07 | 9.07 | 9.02 | 39,326 |
| September 02, 2025 | 8.97 | 9.01 | 9.01 | 9.01 | 8.96 | 102,338 |
| August 29, 2025 | 8.97 | 9.01 | 9.01 | 9.03 | 8.96 | 213,200 |
| August 28, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.95 | 66,100 |
| August 27, 2025 | 8.97 | 8.99 | 8.99 | 9.02 | 8.95 | 103,900 |
| August 26, 2025 | 8.93 | 8.96 | 8.96 | 8.96 | 8.91 | 81,443 |
| August 25, 2025 | 8.99 | 8.95 | 8.91 | 8.99 | 8.94 | 169,605 |
| August 22, 2025 | 8.98 | 9 | 9 | 9.01 | 8.98 | 101,239 |
| August 21, 2025 | 8.94 | 8.95 | 8.95 | 8.95 | 8.93 | 94,625 |
| August 20, 2025 | 8.94 | 8.94 | 8.94 | 8.95 | 8.93 | 37,210 |
| August 19, 2025 | 8.94 | 8.93 | 8.93 | 8.96 | 8.93 | 77,526 |
| August 18, 2025 | 8.93 | 8.93 | 8.93 | 8.94 | 8.91 | 33,400 |
| August 15, 2025 | 8.93 | 8.93 | 8.93 | 8.95 | 8.93 | 86,347 |
| August 14, 2025 | 8.9 | 8.93 | 8.93 | 8.93 | 8.89 | 65,300 |
| August 13, 2025 | 8.89 | 8.9 | 8.9 | 8.91 | 8.89 | 73,030 |
| August 12, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.84 | 40,500 |
| August 11, 2025 | 8.84 | 8.82 | 8.82 | 8.85 | 8.82 | 66,100 |
| August 08, 2025 | 8.84 | 8.83 | 8.83 | 8.84 | 8.82 | 46,836 |
| August 07, 2025 | 8.87 | 8.82 | 8.82 | 8.87 | 8.81 | 77,234 |
| August 06, 2025 | 8.85 | 8.86 | 8.86 | 8.87 | 8.84 | 170,800 |
| August 05, 2025 | 8.76 | 8.83 | 8.83 | 8.85 | 8.76 | 198,790 |
| August 01, 2025 | 8.77 | 8.76 | 8.76 | 8.78 | 8.72 | 150,600 |
| July 31, 2025 | 8.8 | 8.81 | 8.81 | 8.84 | 8.8 | 70,600 |
| July 30, 2025 | 8.86 | 8.81 | 8.81 | 8.88 | 8.81 | 80,721 |
| July 29, 2025 | 8.85 | 8.86 | 8.86 | 8.88 | 8.84 | 53,300 |
| July 28, 2025 | 8.9 | 8.86 | 8.86 | 8.9 | 8.84 | 223,100 |
| July 25, 2025 | 8.89 | 8.92 | 8.88 | 8.92 | 8.88 | 23,811 |
| July 24, 2025 | 8.9 | 8.88 | 8.84 | 8.9 | 8.88 | 49,100 |
| July 23, 2025 | 8.87 | 8.89 | 8.85 | 8.9 | 8.87 | 82,805 |
| July 22, 2025 | 8.86 | 8.86 | 8.82 | 8.87 | 8.85 | 107,500 |
| July 21, 2025 | 8.86 | 8.85 | 8.85 | 8.87 | 8.83 | 67,315 |
| July 18, 2025 | 8.86 | 8.85 | 8.85 | 8.86 | 8.84 | 68,534 |
| July 17, 2025 | 8.8 | 8.86 | 8.86 | 8.86 | 8.8 | 189,300 |
| July 16, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.74 | 221,615 |
| July 15, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.76 | 78,712 |
| July 14, 2025 | 8.78 | 8.8 | 8.8 | 8.8 | 8.76 | 100,500 |
| July 11, 2025 | 8.77 | 8.79 | 8.79 | 8.79 | 8.75 | 133,938 |
| July 10, 2025 | 8.8 | 8.81 | 8.81 | 8.83 | 8.78 | 65,533 |
| July 09, 2025 | 8.75 | 8.78 | 8.78 | 8.79 | 8.75 | 74,508 |
| July 08, 2025 | 8.76 | 8.75 | 8.75 | 8.76 | 8.73 | 74,900 |
| July 07, 2025 | 8.76 | 8.74 | 8.74 | 8.8 | 8.74 | 328,645 |
| July 04, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.75 | 81,923 |
| July 03, 2025 | 8.73 | 8.75 | 8.75 | 8.77 | 8.73 | 139,946 |