9.06
-0.11(-1.20%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 9.01 | 9.06 | 9.06 | 9.14 | 8.97 | 14,600 |
October 16, 2025 | 9.46 | 9.17 | 9.17 | 9.46 | 9.17 | 4,532 |
October 15, 2025 | 9.28 | 9.56 | 9.56 | 9.73 | 9.27 | 20,000 |
October 14, 2025 | 9.35 | 9.27 | 9.27 | 9.35 | 9.08 | 23,500 |
October 10, 2025 | 9.96 | 9.3 | 9.3 | 9.96 | 9.3 | 39,500 |
October 09, 2025 | 9.89 | 10.15 | 10.15 | 10.5 | 9.89 | 49,410 |
October 08, 2025 | 9.53 | 9.65 | 9.65 | 9.65 | 9.5 | 4,332 |
October 07, 2025 | 9.4 | 9.58 | 9.58 | 9.67 | 9.4 | 11,447 |
October 06, 2025 | 9.56 | 9.41 | 9.41 | 9.56 | 9.3 | 11,200 |
October 03, 2025 | 9.55 | 9.55 | 9.55 | 9.72 | 9.48 | 14,204 |
October 02, 2025 | 9.6 | 9.54 | 9.54 | 9.73 | 9.47 | 9,200 |
October 01, 2025 | 9.73 | 9.6 | 9.6 | 9.73 | 9.6 | 11,833 |
September 30, 2025 | 9.98 | 9.71 | 9.71 | 9.98 | 9.55 | 21,100 |
September 29, 2025 | 9.28 | 10.01 | 10.01 | 10.04 | 9.28 | 95,002 |
September 26, 2025 | 8.96 | 8.8 | 8.8 | 8.96 | 8.8 | 24,500 |
September 25, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.9 | 9,306 |
September 24, 2025 | 9 | 9.18 | 9.18 | 9.21 | 9 | 17,414 |
September 23, 2025 | 9.12 | 8.98 | 8.98 | 9.16 | 8.91 | 10,630 |
September 22, 2025 | 9.06 | 8.91 | 8.91 | 9.06 | 8.88 | 4,308 |
September 19, 2025 | 9.23 | 8.99 | 8.99 | 9.23 | 8.99 | 12,800 |
September 18, 2025 | 8.93 | 9.23 | 9.23 | 9.29 | 8.93 | 13,399 |
September 17, 2025 | 8.97 | 9.01 | 9.01 | 9.11 | 8.97 | 16,100 |
September 16, 2025 | 8.92 | 8.95 | 8.95 | 9.02 | 8.92 | 3,240 |
September 15, 2025 | 8.79 | 8.87 | 8.87 | 8.92 | 8.79 | 2,016 |
September 12, 2025 | 8.77 | 8.8 | 8.8 | 8.85 | 8.77 | 4,604 |
September 11, 2025 | 8.71 | 8.79 | 8.79 | 8.9 | 8.65 | 7,931 |
September 10, 2025 | 8.89 | 8.72 | 8.72 | 8.89 | 8.72 | 3,237 |
September 09, 2025 | 8.76 | 8.89 | 8.89 | 8.92 | 8.72 | 5,100 |
September 08, 2025 | 8.85 | 8.8 | 8.8 | 8.85 | 8.77 | 28,500 |
September 05, 2025 | 8.74 | 8.96 | 8.96 | 9.04 | 8.74 | 9,743 |
September 04, 2025 | 8.75 | 8.79 | 8.79 | 8.8 | 8.68 | 28,622 |
September 03, 2025 | 8.83 | 8.83 | 8.83 | 9 | 8.81 | 6,838 |
September 02, 2025 | 9.06 | 8.89 | 8.89 | 9.11 | 8.89 | 16,200 |
August 29, 2025 | 9.35 | 9.31 | 9.31 | 9.39 | 9.21 | 23,440 |
August 28, 2025 | 9.23 | 9.45 | 9.45 | 9.52 | 9.2 | 35,930 |
August 27, 2025 | 9.11 | 9.23 | 9.23 | 9.23 | 9.08 | 10,400 |
August 26, 2025 | 9.31 | 9.18 | 9.18 | 9.31 | 9.07 | 23,044 |
August 25, 2025 | 8.75 | 9.07 | 9.07 | 9.1 | 8.75 | 32,423 |
August 22, 2025 | 8.53 | 8.71 | 8.71 | 8.76 | 8.53 | 22,219 |
August 21, 2025 | 8.27 | 8.53 | 8.53 | 8.54 | 8.27 | 13,600 |
August 20, 2025 | 8.3 | 8.33 | 8.33 | 8.33 | 8.23 | 3,600 |
August 19, 2025 | 8.47 | 8.32 | 8.32 | 8.47 | 8.28 | 2,745 |
August 18, 2025 | 8.21 | 8.49 | 8.49 | 8.54 | 8.21 | 13,600 |
August 15, 2025 | 8.6 | 8.19 | 8.19 | 8.61 | 8.18 | 23,517 |
August 14, 2025 | 8.51 | 8.55 | 8.55 | 8.7 | 8.46 | 45,400 |
August 13, 2025 | 8.3 | 8.7 | 8.7 | 8.73 | 8.25 | 32,944 |
August 12, 2025 | 8.45 | 8.18 | 8.18 | 8.55 | 8.14 | 73,000 |
August 11, 2025 | 7.62 | 8.09 | 8.09 | 8.09 | 7.61 | 42,400 |
August 08, 2025 | 7.1 | 7.19 | 7.19 | 7.27 | 7.1 | 9,924 |
August 07, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 7.07 | 4,723 |
August 06, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7.06 | 2,723 |
August 05, 2025 | 7.11 | 7.18 | 7.18 | 7.22 | 7.11 | 6,600 |
August 01, 2025 | 7.01 | 7.04 | 7.04 | 7.04 | 6.9 | 1,915 |
July 31, 2025 | 7.07 | 7.06 | 7.06 | 7.22 | 7.06 | 8,800 |
July 30, 2025 | 7.07 | 7.04 | 7.04 | 7.07 | 7.01 | 3,716 |
July 29, 2025 | 7.2 | 7.06 | 7.06 | 7.21 | 7.06 | 22,509 |
July 28, 2025 | 7.31 | 7.33 | 7.33 | 7.34 | 7.31 | 6,539 |
July 25, 2025 | 7.29 | 7.35 | 7.35 | 7.36 | 7.27 | 2,200 |
July 24, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 7.29 | 6,700 |
July 23, 2025 | 7.53 | 7.41 | 7.41 | 7.61 | 7.4 | 11,800 |