10.45
+0.23(+2.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 10.12 | 10.45 | 10.45 | 10.6 | 10.1 | 671,100 |
| August 21, 2025 | 9.85 | 10.22 | 10.22 | 10.32 | 9.85 | 572,000 |
| August 20, 2025 | 9.71 | 9.83 | 9.83 | 9.84 | 9.63 | 623,700 |
| August 19, 2025 | 9.81 | 9.61 | 9.61 | 10 | 9.56 | 944,242 |
| August 18, 2025 | 10.1 | 9.95 | 9.95 | 10.16 | 9.75 | 622,000 |
| August 15, 2025 | 10 | 10.08 | 10.08 | 10.32 | 9.91 | 1.68M |
| August 14, 2025 | 9.91 | 10.03 | 10.03 | 10.23 | 9.85 | 1.33M |
| August 13, 2025 | 9.73 | 9.94 | 9.94 | 10.11 | 9.72 | 1.26M |
| August 12, 2025 | 9.34 | 9.66 | 9.66 | 9.71 | 9.27 | 912,000 |
| August 11, 2025 | 8.84 | 9.27 | 9.27 | 9.33 | 8.76 | 930,300 |
| August 08, 2025 | 8.75 | 9.05 | 9.05 | 9.2 | 8.72 | 2.05M |
| August 07, 2025 | 9.39 | 8.55 | 8.55 | 9.39 | 8.49 | 2.9M |
| August 06, 2025 | 9.54 | 9.72 | 9.72 | 9.76 | 9.49 | 808,214 |
| August 05, 2025 | 9.18 | 9.58 | 9.58 | 9.6 | 9.15 | 1.12M |
| August 01, 2025 | 9.18 | 8.82 | 8.82 | 9.18 | 8.74 | 791,100 |
| July 31, 2025 | 9.04 | 8.94 | 8.94 | 9.07 | 8.88 | 656,276 |
| July 30, 2025 | 9.1 | 9.03 | 9.03 | 9.27 | 8.98 | 812,500 |
| July 29, 2025 | 9.22 | 9.34 | 9.34 | 9.37 | 9.09 | 691,800 |
| July 28, 2025 | 9.29 | 9.17 | 9.17 | 9.29 | 8.93 | 1.16M |
| July 25, 2025 | 9.29 | 9.36 | 9.36 | 9.46 | 9.14 | 604,700 |
| July 24, 2025 | 9.36 | 9.4 | 9.4 | 9.61 | 9.22 | 668,203 |
| July 23, 2025 | 9.47 | 9.47 | 9.47 | 9.53 | 9.32 | 767,349 |
| July 22, 2025 | 9.27 | 9.51 | 9.51 | 9.57 | 9.17 | 1.04M |
| July 21, 2025 | 8.79 | 9.21 | 9.21 | 9.27 | 8.76 | 1.47M |
| July 18, 2025 | 8.93 | 8.64 | 8.64 | 8.93 | 8.6 | 622,811 |
| July 17, 2025 | 8.79 | 8.83 | 8.83 | 8.85 | 8.66 | 750,300 |
| July 16, 2025 | 9.15 | 8.86 | 8.86 | 9.15 | 8.75 | 1.33M |
| July 15, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 8.87 | 1.07M |
| July 14, 2025 | 9.46 | 9.03 | 9.03 | 9.54 | 8.98 | 2.34M |
| July 11, 2025 | 9.25 | 9.47 | 9.47 | 9.49 | 9.2 | 1.2M |
| July 10, 2025 | 9.07 | 9.13 | 9.13 | 9.18 | 8.9 | 1.1M |
| July 09, 2025 | 8.56 | 9 | 9 | 9.07 | 8.54 | 1.39M |
| July 08, 2025 | 9.26 | 8.57 | 8.57 | 9.29 | 8.56 | 1.4M |
| July 07, 2025 | 8.95 | 9.28 | 9.28 | 9.29 | 8.76 | 680,800 |
| July 04, 2025 | 8.93 | 8.96 | 8.96 | 9.06 | 8.93 | 191,408 |
| July 03, 2025 | 8.92 | 8.99 | 8.99 | 9.05 | 8.84 | 606,918 |
| July 02, 2025 | 9.06 | 9.01 | 9.01 | 9.16 | 8.79 | 1.12M |
| June 30, 2025 | 8.8 | 8.91 | 8.91 | 8.95 | 8.69 | 3.1M |
| June 27, 2025 | 8.8 | 8.74 | 8.74 | 8.85 | 8.63 | 783,841 |
| June 26, 2025 | 8.92 | 9.06 | 9.06 | 9.08 | 8.73 | 744,800 |
| June 25, 2025 | 8.91 | 8.91 | 8.91 | 9.02 | 8.85 | 587,241 |
| June 24, 2025 | 8.78 | 8.89 | 8.89 | 9.02 | 8.68 | 1.29M |
| June 23, 2025 | 9.18 | 9.1 | 9.1 | 9.37 | 9.08 | 606,548 |
| June 20, 2025 | 9.29 | 9.14 | 9.14 | 9.43 | 9.05 | 4.14M |
| June 19, 2025 | 9.22 | 9.38 | 9.38 | 9.38 | 9.22 | 296,742 |
| June 18, 2025 | 9.35 | 9.27 | 9.27 | 9.47 | 9.24 | 1.17M |
| June 17, 2025 | 9.4 | 9.42 | 9.42 | 9.49 | 9.25 | 749,340 |
| June 16, 2025 | 9.29 | 9.29 | 9.29 | 9.44 | 9.18 | 900,700 |
| June 13, 2025 | 9.53 | 9.35 | 9.35 | 9.53 | 9.25 | 1.37M |
| June 12, 2025 | 9.45 | 9.36 | 9.36 | 9.63 | 9.32 | 695,701 |
| June 11, 2025 | 9.45 | 9.38 | 9.38 | 9.61 | 9.24 | 603,500 |
| June 10, 2025 | 9.58 | 9.41 | 9.41 | 9.61 | 9.37 | 1.16M |
| June 09, 2025 | 9.69 | 9.53 | 9.53 | 9.88 | 9.49 | 1.63M |
| June 06, 2025 | 10.08 | 9.77 | 9.77 | 10.14 | 9.66 | 1.27M |
| June 05, 2025 | 9.51 | 10.11 | 10.11 | 10.3 | 9.51 | 4.26M |
| June 04, 2025 | 9.4 | 9.22 | 9.22 | 9.4 | 9.09 | 1.19M |
| June 03, 2025 | 8.87 | 9.16 | 9.16 | 9.17 | 8.8 | 880,200 |
| June 02, 2025 | 8.22 | 8.98 | 8.98 | 9.13 | 8.22 | 1.5M |
| May 30, 2025 | 7.96 | 8.03 | 8.03 | 8.05 | 7.85 | 1.36M |
| May 29, 2025 | 8.31 | 8 | 8 | 8.34 | 8 | 542,600 |