9.27
-0.09499958(-1.01%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 9.28 | 9.36 | 9.36 | 9.38 | 9.28 | 18,208 |
| December 02, 2025 | 9.43 | 9.31 | 9.31 | 9.43 | 9.29 | 17,332 |
| December 01, 2025 | 9.55 | 9.36 | 9.36 | 9.55 | 9.36 | 20,600 |
| November 28, 2025 | 9.55 | 9.62 | 9.62 | 9.62 | 9.48 | 65,600 |
| November 27, 2025 | 9.64 | 9.75 | 9.66 | 9.75 | 9.64 | 16,900 |
| November 26, 2025 | 9.7 | 9.64 | 9.64 | 9.7 | 9.62 | 39,504 |
| November 25, 2025 | 9.48 | 9.67 | 9.67 | 9.67 | 9.48 | 43,923 |
| November 24, 2025 | 9.44 | 9.42 | 9.42 | 9.47 | 9.38 | 17,920 |
| November 21, 2025 | 9.19 | 9.38 | 9.38 | 9.41 | 9.19 | 85,037 |
| November 20, 2025 | 9.25 | 9.12 | 9.12 | 9.25 | 9.11 | 21,100 |
| November 19, 2025 | 9.3 | 9.17 | 9.17 | 9.3 | 9.13 | 36,100 |
| November 18, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.2 | 33,900 |
| November 17, 2025 | 9.23 | 9.21 | 9.21 | 9.32 | 9.2 | 26,847 |
| November 14, 2025 | 9.3 | 9.22 | 9.22 | 9.3 | 9.16 | 37,000 |
| November 13, 2025 | 9.33 | 9.29 | 9.29 | 9.41 | 9.29 | 55,700 |
| November 12, 2025 | 9.18 | 9.3 | 9.3 | 9.32 | 9.18 | 34,144 |
| November 11, 2025 | 8.97 | 9.16 | 9.16 | 9.16 | 8.97 | 58,737 |
| November 10, 2025 | 8.88 | 8.93 | 8.93 | 8.93 | 8.87 | 19,605 |
| November 07, 2025 | 8.85 | 8.84 | 8.84 | 8.86 | 8.78 | 17,642 |
| November 06, 2025 | 8.75 | 8.81 | 8.81 | 8.83 | 8.75 | 26,334 |
| November 05, 2025 | 8.75 | 8.8 | 8.8 | 8.83 | 8.75 | 16,812 |
| November 04, 2025 | 8.78 | 8.77 | 8.77 | 8.78 | 8.7 | 135,306 |
| November 03, 2025 | 8.84 | 8.8 | 8.8 | 8.84 | 8.72 | 92,700 |
| October 31, 2025 | 8.94 | 8.88 | 8.88 | 8.94 | 8.81 | 27,600 |
| October 30, 2025 | 8.88 | 8.95 | 8.86 | 9.02 | 8.88 | 10,000 |
| October 29, 2025 | 9.04 | 8.92 | 8.83 | 9.04 | 8.9 | 32,332 |
| October 28, 2025 | 9.14 | 9.05 | 8.96 | 9.14 | 9.02 | 60,600 |
| October 27, 2025 | 9.11 | 9.09 | 8.99 | 9.11 | 9.03 | 21,236 |
| October 24, 2025 | 9.1 | 9.08 | 8.99 | 9.1 | 9.08 | 20,300 |
| October 23, 2025 | 9.08 | 9.09 | 9 | 9.11 | 9.05 | 18,242 |
| October 22, 2025 | 9.08 | 9.12 | 9.02 | 9.15 | 9.08 | 41,920 |
| October 21, 2025 | 9.06 | 9.03 | 8.94 | 9.06 | 8.99 | 10,010 |
| October 20, 2025 | 8.97 | 8.98 | 8.89 | 9 | 8.93 | 44,623 |
| October 17, 2025 | 8.86 | 8.89 | 8.89 | 8.9 | 8.8 | 13,300 |
| October 16, 2025 | 8.92 | 8.82 | 8.82 | 8.92 | 8.81 | 14,900 |
| October 15, 2025 | 8.86 | 8.83 | 8.83 | 8.87 | 8.77 | 23,386 |
| October 14, 2025 | 8.8 | 8.84 | 8.84 | 8.87 | 8.75 | 39,100 |
| October 10, 2025 | 9.03 | 8.82 | 8.82 | 9.03 | 8.8 | 274,009 |
| October 09, 2025 | 9.02 | 8.94 | 8.94 | 9.02 | 8.94 | 32,317 |
| October 08, 2025 | 8.99 | 8.97 | 8.97 | 9.03 | 8.96 | 28,900 |
| October 07, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.9 | 12,500 |
| October 06, 2025 | 9 | 8.99 | 8.99 | 9.05 | 8.98 | 72,305 |
| October 03, 2025 | 8.91 | 9.05 | 9.05 | 9.12 | 8.91 | 39,500 |
| October 02, 2025 | 8.93 | 8.91 | 8.91 | 8.96 | 8.87 | 40,535 |
| October 01, 2025 | 8.6 | 8.94 | 8.94 | 8.95 | 8.6 | 86,400 |
| September 30, 2025 | 8.29 | 8.58 | 8.58 | 8.58 | 8.29 | 23,000 |
| September 29, 2025 | 8.38 | 8.32 | 8.32 | 8.38 | 8.27 | 45,400 |
| September 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.35 | 45,700 |
| September 25, 2025 | 8.47 | 8.32 | 8.32 | 8.47 | 8.29 | 87,841 |
| September 24, 2025 | 8.55 | 8.49 | 8.49 | 8.55 | 8.48 | 23,400 |
| September 23, 2025 | 8.6 | 8.53 | 8.53 | 8.6 | 8.52 | 39,200 |
| September 22, 2025 | 8.6 | 8.58 | 8.58 | 8.61 | 8.53 | 43,841 |
| September 19, 2025 | 8.56 | 8.57 | 8.57 | 8.61 | 8.56 | 41,536 |
| September 18, 2025 | 8.51 | 8.58 | 8.58 | 8.58 | 8.51 | 31,848 |
| September 17, 2025 | 8.58 | 8.55 | 8.55 | 8.62 | 8.53 | 37,200 |
| September 16, 2025 | 8.5 | 8.54 | 8.54 | 8.56 | 8.5 | 39,400 |
| September 15, 2025 | 8.6 | 8.52 | 8.52 | 8.61 | 8.51 | 94,500 |
| September 12, 2025 | 8.73 | 8.61 | 8.61 | 8.73 | 8.61 | 33,300 |
| September 11, 2025 | 8.62 | 8.77 | 8.77 | 8.77 | 8.62 | 28,822 |
| September 10, 2025 | 8.76 | 8.61 | 8.61 | 8.76 | 8.58 | 54,300 |