13.19
-0.12(-0.90%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.25 | 13.19 | 13.19 | 13.3 | 13.17 | 427,322 |
September 04, 2025 | 13.19 | 13.31 | 13.31 | 13.32 | 13.17 | 282,000 |
September 03, 2025 | 13.3 | 13.21 | 13.21 | 13.34 | 13.15 | 742,213 |
September 02, 2025 | 13.4 | 13.35 | 13.35 | 13.4 | 13.27 | 451,700 |
August 29, 2025 | 13.48 | 13.38 | 13.38 | 13.48 | 13.37 | 278,841 |
August 28, 2025 | 13.48 | 13.49 | 13.49 | 13.55 | 13.4 | 534,013 |
August 27, 2025 | 13.38 | 13.47 | 13.47 | 13.48 | 13.37 | 441,000 |
August 26, 2025 | 13.4 | 13.38 | 13.38 | 13.41 | 13.25 | 1.16M |
August 25, 2025 | 13.55 | 13.42 | 13.42 | 13.55 | 13.4 | 658,143 |
August 22, 2025 | 13.38 | 13.53 | 13.53 | 13.56 | 13.38 | 580,900 |
August 21, 2025 | 13.25 | 13.35 | 13.35 | 13.37 | 13.23 | 345,408 |
August 20, 2025 | 13.21 | 13.2 | 13.2 | 13.28 | 13.14 | 369,800 |
August 19, 2025 | 13.29 | 13.17 | 13.17 | 13.33 | 13.16 | 435,400 |
August 18, 2025 | 13.28 | 13.29 | 13.29 | 13.39 | 13.23 | 504,700 |
August 15, 2025 | 13.29 | 13.34 | 13.34 | 13.39 | 13.25 | 435,700 |
August 14, 2025 | 13.23 | 13.34 | 13.34 | 13.34 | 13.14 | 322,113 |
August 13, 2025 | 13.2 | 13.18 | 13.18 | 13.25 | 13.08 | 391,421 |
August 12, 2025 | 13.1 | 13.19 | 13.19 | 13.24 | 13.08 | 510,700 |
August 11, 2025 | 13.12 | 13.1 | 13.1 | 13.19 | 13.06 | 464,700 |
August 08, 2025 | 13.14 | 13.14 | 13.14 | 13.21 | 13.06 | 306,800 |
August 07, 2025 | 13.1 | 13.13 | 13.13 | 13.23 | 13.08 | 355,000 |
August 06, 2025 | 13.2 | 13.1 | 13.1 | 13.27 | 13.05 | 476,500 |
August 05, 2025 | 13 | 13.12 | 13.12 | 13.15 | 12.98 | 738,801 |
August 01, 2025 | 13.3 | 13.01 | 13.01 | 13.3 | 12.94 | 1.06M |
July 31, 2025 | 13.5 | 13.34 | 13.34 | 13.63 | 13.24 | 904,729 |
July 30, 2025 | 13.6 | 13.63 | 13.63 | 13.65 | 13.55 | 479,038 |
July 29, 2025 | 13.55 | 13.58 | 13.58 | 13.62 | 13.51 | 478,143 |
July 28, 2025 | 13.52 | 13.53 | 13.53 | 13.56 | 13.45 | 533,240 |
July 25, 2025 | 13.53 | 13.45 | 13.45 | 13.59 | 13.34 | 511,600 |
July 24, 2025 | 13.35 | 13.54 | 13.54 | 13.58 | 13.35 | 681,601 |
July 23, 2025 | 13.21 | 13.35 | 13.35 | 13.4 | 13.2 | 692,818 |
July 22, 2025 | 13.14 | 13.21 | 13.21 | 13.23 | 13.09 | 605,629 |
July 21, 2025 | 13.24 | 13.14 | 13.14 | 13.27 | 13.13 | 529,347 |
July 18, 2025 | 13.18 | 13.25 | 13.25 | 13.27 | 13.1 | 571,800 |
July 17, 2025 | 13.01 | 13.09 | 13.09 | 13.18 | 12.95 | 660,300 |
July 16, 2025 | 12.96 | 12.93 | 12.93 | 13.02 | 12.82 | 581,518 |
July 15, 2025 | 13.04 | 12.99 | 12.99 | 13.05 | 12.95 | 340,430 |
July 14, 2025 | 12.96 | 13.01 | 13.01 | 13.02 | 12.87 | 718,200 |
July 11, 2025 | 12.85 | 12.91 | 12.91 | 12.94 | 12.85 | 277,100 |
July 10, 2025 | 12.85 | 12.88 | 12.88 | 12.9 | 12.73 | 399,002 |
July 09, 2025 | 12.93 | 12.89 | 12.89 | 12.94 | 12.83 | 306,900 |
July 08, 2025 | 12.75 | 12.89 | 12.89 | 12.96 | 12.73 | 660,616 |
July 07, 2025 | 12.8 | 12.78 | 12.78 | 12.9 | 12.69 | 697,400 |
July 04, 2025 | 12.76 | 12.82 | 12.82 | 12.87 | 12.71 | 283,800 |
July 03, 2025 | 12.78 | 12.73 | 12.73 | 12.87 | 12.69 | 373,300 |
July 02, 2025 | 12.91 | 12.8 | 12.8 | 12.98 | 12.76 | 639,800 |
June 30, 2025 | 12.8 | 12.79 | 12.79 | 12.87 | 12.73 | 447,846 |
June 27, 2025 | 12.92 | 12.86 | 12.77 | 12.97 | 12.8 | 542,700 |
June 26, 2025 | 12.7 | 12.86 | 12.77 | 12.87 | 12.7 | 456,500 |
June 25, 2025 | 12.7 | 12.68 | 12.59 | 12.75 | 12.62 | 451,620 |
June 24, 2025 | 12.68 | 12.68 | 12.59 | 12.89 | 12.54 | 918,443 |
June 23, 2025 | 13.25 | 12.82 | 12.73 | 13.27 | 12.81 | 1.44M |
June 20, 2025 | 13.19 | 13.2 | 13.11 | 13.21 | 13.07 | 2.02M |
June 19, 2025 | 13.18 | 13.19 | 13.1 | 13.22 | 13.11 | 332,600 |
June 18, 2025 | 13.2 | 13.07 | 12.98 | 13.21 | 13.02 | 713,147 |
June 17, 2025 | 13 | 13.12 | 13.03 | 13.19 | 12.95 | 904,132 |
June 16, 2025 | 12.96 | 12.91 | 12.82 | 13 | 12.77 | 852,400 |
June 13, 2025 | 13.17 | 13 | 13 | 13.23 | 12.9 | 1.48M |
June 12, 2025 | 12.86 | 12.81 | 12.81 | 12.87 | 12.7 | 513,704 |
June 11, 2025 | 12.76 | 12.89 | 12.89 | 12.92 | 12.65 | 700,411 |