10.31
+0.005(+0.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.35 | 10.31 | 10.31 | 10.37 | 10.27 | 9,452 |
| September 04, 2025 | 10.27 | 10.3 | 10.3 | 10.31 | 10.25 | 17,046 |
| September 03, 2025 | 10.19 | 10.21 | 10.21 | 10.22 | 10.18 | 3,100 |
| September 02, 2025 | 10.11 | 10.18 | 10.18 | 10.18 | 10.11 | 31,100 |
| August 29, 2025 | 10.25 | 10.22 | 10.22 | 10.25 | 10.2 | 16,290 |
| August 28, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.26 | 10,211 |
| August 27, 2025 | 10.25 | 10.28 | 10.22 | 10.28 | 10.25 | 10,800 |
| August 26, 2025 | 10.23 | 10.23 | 10.17 | 10.23 | 10.23 | 5,647 |
| August 25, 2025 | 10.27 | 10.24 | 10.17 | 10.27 | 10.24 | 4,700 |
| August 22, 2025 | 10.15 | 10.25 | 10.19 | 10.28 | 10.15 | 19,744 |
| August 21, 2025 | 10.12 | 10.14 | 10.14 | 10.15 | 10.12 | 29,400 |
| August 20, 2025 | 10.23 | 10.19 | 10.19 | 10.23 | 10.15 | 28,225 |
| August 19, 2025 | 10.23 | 10.18 | 10.18 | 10.23 | 10.17 | 10,100 |
| August 18, 2025 | 10.21 | 10.23 | 10.23 | 10.23 | 10.21 | 7,621 |
| August 15, 2025 | 10.23 | 10.21 | 10.21 | 10.25 | 10.21 | 31,600 |
| August 14, 2025 | 10.19 | 10.2 | 10.2 | 10.2 | 10.17 | 31,606 |
| August 13, 2025 | 10.18 | 10.16 | 10.16 | 10.21 | 10.16 | 28,800 |
| August 12, 2025 | 10.06 | 10.15 | 10.15 | 10.16 | 10.06 | 35,241 |
| August 11, 2025 | 10.05 | 10.07 | 10.07 | 10.1 | 10.05 | 15,200 |
| August 08, 2025 | 10.09 | 10.08 | 10.08 | 10.09 | 10.07 | 7,435 |
| August 07, 2025 | 10.09 | 10 | 10 | 10.09 | 9.97 | 22,644 |
| August 06, 2025 | 10.01 | 10.04 | 10.04 | 10.05 | 9.97 | 11,400 |
| August 05, 2025 | 9.95 | 9.96 | 9.96 | 10 | 9.92 | 20,500 |
| August 01, 2025 | 9.95 | 9.87 | 9.87 | 9.95 | 9.84 | 24,606 |
| July 31, 2025 | 10.2 | 10.08 | 10.08 | 10.2 | 10.08 | 21,918 |
| July 30, 2025 | 10.18 | 10.16 | 10.09 | 10.23 | 10.15 | 8,225 |
| July 29, 2025 | 10.21 | 10.19 | 10.12 | 10.23 | 10.18 | 12,000 |
| July 28, 2025 | 10.21 | 10.19 | 10.12 | 10.21 | 10.17 | 7,326 |
| July 25, 2025 | 10.21 | 10.23 | 10.16 | 10.23 | 10.19 | 22,600 |
| July 24, 2025 | 10.2 | 10.19 | 10.19 | 10.22 | 10.19 | 30,132 |
| July 23, 2025 | 10.16 | 10.18 | 10.18 | 10.18 | 10.14 | 12,940 |
| July 22, 2025 | 10.07 | 10.11 | 10.11 | 10.11 | 10.07 | 29,700 |
| July 21, 2025 | 10.05 | 10.08 | 10.08 | 10.13 | 10.05 | 21,706 |
| July 18, 2025 | 10.07 | 10.06 | 10.06 | 10.08 | 10.05 | 5,400 |
| July 17, 2025 | 9.99 | 10.1 | 10.1 | 10.1 | 9.99 | 8,700 |
| July 16, 2025 | 9.97 | 9.99 | 9.99 | 9.99 | 9.9 | 12,703 |
| July 15, 2025 | 10.01 | 9.95 | 9.95 | 10.01 | 9.93 | 14,900 |
| July 14, 2025 | 9.93 | 9.99 | 9.99 | 10 | 9.93 | 23,342 |
| July 11, 2025 | 10.01 | 9.99 | 9.99 | 10.01 | 9.98 | 17,400 |
| July 10, 2025 | 10.08 | 10.05 | 10.05 | 10.08 | 10.02 | 17,438 |
| July 09, 2025 | 10.08 | 10.03 | 10.03 | 10.08 | 10.01 | 9,741 |
| July 08, 2025 | 10.07 | 10.04 | 10.04 | 10.07 | 10.02 | 3,600 |
| July 07, 2025 | 10.14 | 10.03 | 10.03 | 10.14 | 10.02 | 16,842 |
| July 04, 2025 | 10.12 | 10.06 | 10.06 | 10.12 | 10.05 | 15,500 |
| July 03, 2025 | 10.1 | 10.07 | 10.07 | 10.13 | 10.07 | 11,800 |
| July 02, 2025 | 10 | 10.07 | 10.07 | 10.07 | 10 | 36,400 |
| June 30, 2025 | 9.95 | 9.96 | 9.96 | 9.97 | 9.94 | 11,330 |
| June 27, 2025 | 9.95 | 9.95 | 9.89 | 9.96 | 9.91 | 38,300 |
| June 26, 2025 | 9.84 | 9.91 | 9.85 | 9.91 | 9.84 | 39,800 |
| June 25, 2025 | 9.91 | 9.84 | 9.78 | 9.91 | 9.84 | 9,900 |
| June 24, 2025 | 9.8 | 9.88 | 9.81 | 9.9 | 9.8 | 16,800 |
| June 23, 2025 | 9.65 | 9.77 | 9.71 | 9.77 | 9.65 | 12,300 |
| June 20, 2025 | 9.78 | 9.68 | 9.62 | 9.78 | 9.67 | 15,239 |
| June 19, 2025 | 9.7 | 9.69 | 9.63 | 9.7 | 9.67 | 7,701 |
| June 18, 2025 | 9.74 | 9.73 | 9.67 | 9.78 | 9.72 | 4,700 |
| June 17, 2025 | 9.8 | 9.73 | 9.67 | 9.8 | 9.72 | 12,900 |
| June 16, 2025 | 9.76 | 9.77 | 9.77 | 9.82 | 9.76 | 13,689 |
| June 13, 2025 | 9.77 | 9.74 | 9.74 | 9.81 | 9.74 | 24,100 |
| June 12, 2025 | 9.71 | 9.82 | 9.82 | 9.82 | 9.71 | 12,600 |
| June 11, 2025 | 9.77 | 9.75 | 9.75 | 9.78 | 9.74 | 18,100 |