10.12
+0.12(+1.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.03 | 10.12 | 10.12 | 10.13 | 9.99 | 242,502 |
| August 21, 2025 | 9.98 | 10 | 10 | 10.01 | 9.96 | 103,800 |
| August 20, 2025 | 9.96 | 9.96 | 9.96 | 9.99 | 9.93 | 88,606 |
| August 19, 2025 | 9.96 | 9.94 | 9.94 | 10.01 | 9.94 | 243,500 |
| August 18, 2025 | 9.98 | 9.99 | 9.99 | 10 | 9.95 | 100,900 |
| August 15, 2025 | 9.97 | 9.97 | 9.97 | 9.99 | 9.94 | 100,611 |
| August 14, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.93 | 79,900 |
| August 13, 2025 | 9.96 | 9.94 | 9.94 | 9.99 | 9.92 | 127,844 |
| August 12, 2025 | 9.92 | 9.96 | 9.96 | 9.97 | 9.9 | 99,836 |
| August 11, 2025 | 9.92 | 9.92 | 9.92 | 9.95 | 9.85 | 148,243 |
| August 08, 2025 | 9.94 | 9.93 | 9.93 | 9.95 | 9.85 | 191,500 |
| August 07, 2025 | 9.95 | 9.92 | 9.92 | 9.96 | 9.85 | 236,902 |
| August 06, 2025 | 9.84 | 9.88 | 9.88 | 9.92 | 9.8 | 94,600 |
| August 05, 2025 | 9.71 | 9.76 | 9.76 | 9.95 | 9.71 | 256,200 |
| August 01, 2025 | 9.72 | 9.65 | 9.65 | 9.86 | 9.5 | 358,900 |
| July 31, 2025 | 9.98 | 9.9 | 9.9 | 10 | 9.83 | 147,644 |
| July 30, 2025 | 10.09 | 10.12 | 9.99 | 10.14 | 10.08 | 191,115 |
| July 29, 2025 | 10.05 | 10.08 | 9.95 | 10.13 | 10.05 | 183,906 |
| July 28, 2025 | 10.03 | 10.05 | 9.93 | 10.07 | 10.02 | 132,900 |
| July 25, 2025 | 10.02 | 10.03 | 9.91 | 10.07 | 9.99 | 249,623 |
| July 24, 2025 | 9.98 | 10.02 | 9.9 | 10.07 | 9.97 | 247,244 |
| July 23, 2025 | 9.95 | 9.99 | 9.87 | 9.99 | 9.95 | 239,840 |
| July 22, 2025 | 9.95 | 9.94 | 9.82 | 9.95 | 9.91 | 65,900 |
| July 21, 2025 | 9.94 | 9.92 | 9.8 | 9.97 | 9.92 | 101,536 |
| July 18, 2025 | 9.89 | 9.92 | 9.8 | 9.94 | 9.89 | 110,200 |
| July 17, 2025 | 9.83 | 9.89 | 9.77 | 9.9 | 9.83 | 100,700 |
| July 16, 2025 | 9.83 | 9.83 | 9.71 | 9.89 | 9.8 | 143,902 |
| July 15, 2025 | 9.83 | 9.79 | 9.67 | 9.84 | 9.78 | 108,000 |
| July 14, 2025 | 9.72 | 9.78 | 9.66 | 9.8 | 9.72 | 72,100 |
| July 11, 2025 | 9.77 | 9.75 | 9.63 | 9.78 | 9.7 | 124,745 |
| July 10, 2025 | 9.74 | 9.77 | 9.65 | 9.8 | 9.72 | 128,600 |
| July 09, 2025 | 9.7 | 9.72 | 9.6 | 9.75 | 9.67 | 100,433 |
| July 08, 2025 | 9.66 | 9.66 | 9.54 | 9.68 | 9.65 | 91,200 |
| July 07, 2025 | 9.72 | 9.66 | 9.54 | 9.76 | 9.65 | 155,949 |
| July 04, 2025 | 9.7 | 9.71 | 9.59 | 9.73 | 9.69 | 91,610 |
| July 03, 2025 | 9.59 | 9.69 | 9.69 | 9.71 | 9.59 | 134,200 |
| July 02, 2025 | 9.53 | 9.59 | 9.59 | 9.61 | 9.53 | 169,400 |
| June 30, 2025 | 9.55 | 9.54 | 9.54 | 9.6 | 9.51 | 142,200 |
| June 27, 2025 | 9.64 | 9.6 | 9.47 | 9.7 | 9.58 | 367,400 |
| June 26, 2025 | 9.54 | 9.6 | 9.47 | 9.62 | 9.51 | 289,725 |
| June 25, 2025 | 9.4 | 9.53 | 9.41 | 9.53 | 9.38 | 287,443 |
| June 24, 2025 | 9.35 | 9.39 | 9.27 | 9.4 | 9.34 | 218,500 |
| June 23, 2025 | 9.2 | 9.33 | 9.21 | 9.33 | 9.16 | 273,000 |
| June 20, 2025 | 9.17 | 9.23 | 9.11 | 9.23 | 9.16 | 121,110 |
| June 19, 2025 | 9.16 | 9.18 | 9.06 | 9.18 | 9.14 | 73,900 |
| June 18, 2025 | 9.15 | 9.17 | 9.05 | 9.18 | 9.15 | 79,800 |
| June 17, 2025 | 9.17 | 9.15 | 9.15 | 9.18 | 9.15 | 90,636 |
| June 16, 2025 | 9.17 | 9.18 | 9.18 | 9.18 | 9.16 | 55,110 |
| June 13, 2025 | 9.15 | 9.17 | 9.17 | 9.18 | 9.12 | 67,846 |
| June 12, 2025 | 9.18 | 9.19 | 9.19 | 9.21 | 9.17 | 62,600 |
| June 11, 2025 | 9.21 | 9.19 | 9.19 | 9.22 | 9.18 | 88,100 |
| June 10, 2025 | 9.17 | 9.2 | 9.2 | 9.21 | 9.17 | 114,426 |
| June 09, 2025 | 9.12 | 9.16 | 9.16 | 9.16 | 9.09 | 103,749 |
| June 06, 2025 | 9.08 | 9.09 | 9.09 | 9.1 | 9.06 | 73,543 |
| June 05, 2025 | 9.06 | 9.02 | 9.02 | 9.07 | 9.02 | 99,400 |
| June 04, 2025 | 9.09 | 9.06 | 9.06 | 9.12 | 9.05 | 47,603 |
| June 03, 2025 | 9.06 | 9.08 | 9.08 | 9.11 | 9.06 | 68,747 |
| June 02, 2025 | 9.08 | 9.09 | 9.09 | 9.1 | 9.02 | 110,700 |
| May 30, 2025 | 9.06 | 9.1 | 9.1 | 9.12 | 9.02 | 157,605 |
| May 29, 2025 | 9.2 | 9.16 | 9.03 | 9.2 | 9.14 | 132,702 |