12.08
+0.16(+1.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.94 | 12.08 | 12.08 | 12.23 | 11.88 | 1.46M |
| September 25, 2025 | 11.73 | 11.92 | 11.92 | 11.94 | 11.66 | 1.12M |
| September 24, 2025 | 11.8 | 11.71 | 11.71 | 12.11 | 11.66 | 1.05M |
| September 23, 2025 | 11.8 | 11.81 | 11.81 | 12.2 | 11.73 | 1.58M |
| September 22, 2025 | 11.57 | 11.78 | 11.78 | 11.85 | 11.38 | 1.03M |
| September 19, 2025 | 11.09 | 11.25 | 11.25 | 11.34 | 10.95 | 5.83M |
| September 18, 2025 | 10.82 | 10.96 | 10.96 | 11.08 | 10.82 | 1.6M |
| September 17, 2025 | 10.7 | 10.88 | 10.88 | 11.18 | 10.7 | 1.01M |
| September 16, 2025 | 11.26 | 10.9 | 10.9 | 11.28 | 10.89 | 1.59M |
| September 15, 2025 | 11.57 | 11.32 | 11.32 | 11.8 | 11.3 | 3.31M |
| September 12, 2025 | 11.85 | 11.58 | 11.58 | 11.95 | 11.46 | 1.85M |
| September 11, 2025 | 10.86 | 11.63 | 11.63 | 11.66 | 10.82 | 1.22M |
| September 10, 2025 | 10.84 | 10.94 | 10.94 | 11.1 | 10.67 | 1.51M |
| September 09, 2025 | 10.79 | 10.72 | 10.72 | 10.88 | 10.55 | 943,121 |
| September 08, 2025 | 10.9 | 10.82 | 10.82 | 10.99 | 10.52 | 2.1M |
| September 05, 2025 | 10.72 | 10.64 | 10.64 | 10.8 | 10.51 | 1.55M |
| September 04, 2025 | 10.53 | 10.54 | 10.54 | 10.76 | 10.43 | 1.06M |
| September 03, 2025 | 10.9 | 10.75 | 10.75 | 11.13 | 10.57 | 1.5M |
| September 02, 2025 | 11.06 | 10.71 | 10.71 | 11.09 | 10.44 | 1.33M |
| August 29, 2025 | 10.23 | 10.59 | 10.59 | 10.63 | 10.23 | 1.07M |
| August 28, 2025 | 10.52 | 10.27 | 10.27 | 10.52 | 10.19 | 760,900 |
| August 27, 2025 | 10.29 | 10.46 | 10.46 | 10.47 | 10.14 | 1.27M |
| August 26, 2025 | 10.41 | 10.42 | 10.42 | 10.59 | 10.35 | 1.54M |
| August 25, 2025 | 10.41 | 10.37 | 10.37 | 10.49 | 10.31 | 696,600 |
| 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 |