10.05
-0.02(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.09 | 10.07 | 10.07 | 10.09 | 10.06 | 14,100 |
| August 14, 2025 | 10.08 | 10.07 | 10.07 | 10.08 | 10.06 | 1,003 |
| August 13, 2025 | 10.03 | 10.07 | 10.07 | 10.1 | 10.03 | 8,740 |
| August 12, 2025 | 9.99 | 10.09 | 10.09 | 10.12 | 9.99 | 7,900 |
| August 11, 2025 | 10 | 10.1 | 10.1 | 10.12 | 10 | 2,500 |
| August 08, 2025 | 10.11 | 10.08 | 10.08 | 10.11 | 10.08 | 8,400 |
| August 07, 2025 | 10.1 | 10.08 | 10.08 | 10.1 | 10.05 | 18,504 |
| August 06, 2025 | 10.18 | 10.08 | 10.08 | 10.18 | 10.04 | 27,300 |
| August 05, 2025 | 10.01 | 10.04 | 10.04 | 10.06 | 10.01 | 27,705 |
| August 01, 2025 | 10.03 | 10.02 | 10.02 | 10.15 | 10.01 | 35,746 |
| July 31, 2025 | 10.05 | 10.09 | 10.09 | 10.09 | 10.05 | 9,343 |
| July 30, 2025 | 10.05 | 10.07 | 10.02 | 10.1 | 10.05 | 229,143 |
| July 29, 2025 | 10.07 | 10.08 | 10.04 | 10.08 | 10.03 | 40,843 |
| July 28, 2025 | 10.02 | 10.04 | 10 | 10.05 | 10.02 | 17,100 |
| July 25, 2025 | 10.07 | 10.05 | 10.01 | 10.07 | 10.04 | 4,900 |
| July 24, 2025 | 10.06 | 10.02 | 9.98 | 10.06 | 10.02 | 3,906 |
| July 23, 2025 | 10.02 | 10.02 | 9.98 | 10.02 | 10 | 20,728 |
| July 22, 2025 | 10 | 10 | 9.96 | 10.01 | 10 | 15,013 |
| July 21, 2025 | 10 | 10.01 | 9.97 | 10.01 | 9.98 | 44,112 |
| July 18, 2025 | 9.94 | 10 | 9.96 | 10 | 9.94 | 32,702 |
| July 17, 2025 | 9.91 | 9.95 | 9.91 | 9.97 | 9.91 | 15,100 |
| July 16, 2025 | 9.98 | 9.96 | 9.92 | 9.98 | 9.93 | 10,717 |
| July 15, 2025 | 9.95 | 9.94 | 9.9 | 9.95 | 9.9 | 20,100 |
| July 14, 2025 | 9.87 | 9.91 | 9.87 | 9.92 | 9.87 | 4,829 |
| July 11, 2025 | 9.9 | 9.92 | 9.88 | 9.92 | 9.88 | 8,411 |
| July 10, 2025 | 9.9 | 9.9 | 9.86 | 9.9 | 9.85 | 12,215 |
| July 09, 2025 | 9.84 | 9.88 | 9.88 | 9.9 | 9.84 | 8,101 |
| July 08, 2025 | 9.81 | 9.88 | 9.88 | 9.88 | 9.81 | 37,815 |
| July 07, 2025 | 9.9 | 9.82 | 9.82 | 9.9 | 9.8 | 21,000 |
| July 04, 2025 | 9.81 | 9.8 | 9.8 | 9.81 | 9.79 | 3,186 |
| July 03, 2025 | 9.82 | 9.79 | 9.79 | 9.82 | 9.79 | 13,400 |
| July 02, 2025 | 9.76 | 9.79 | 9.79 | 9.82 | 9.73 | 12,900 |
| June 30, 2025 | 9.75 | 9.76 | 9.76 | 9.78 | 9.75 | 2,008 |
| June 27, 2025 | 9.77 | 9.77 | 9.73 | 9.79 | 9.76 | 31,904 |
| June 26, 2025 | 9.72 | 9.75 | 9.71 | 9.76 | 9.72 | 16,624 |
| June 25, 2025 | 9.78 | 9.74 | 9.7 | 9.78 | 9.73 | 10,610 |
| June 24, 2025 | 9.69 | 9.74 | 9.7 | 9.74 | 9.69 | 24,800 |
| June 23, 2025 | 9.62 | 9.68 | 9.64 | 9.69 | 9.62 | 21,432 |
| June 20, 2025 | 9.56 | 9.65 | 9.61 | 9.65 | 9.56 | 13,600 |
| June 19, 2025 | 9.63 | 9.65 | 9.61 | 9.66 | 9.63 | 3,937 |
| June 18, 2025 | 9.68 | 9.68 | 9.64 | 9.68 | 9.64 | 4,500 |
| June 17, 2025 | 9.63 | 9.64 | 9.6 | 9.66 | 9.63 | 20,325 |
| June 16, 2025 | 9.62 | 9.64 | 9.6 | 9.65 | 9.62 | 21,004 |
| June 13, 2025 | 9.61 | 9.6 | 9.56 | 9.62 | 9.59 | 25,838 |
| June 12, 2025 | 9.54 | 9.6 | 9.56 | 9.62 | 9.54 | 16,500 |
| June 11, 2025 | 9.62 | 9.61 | 9.57 | 9.63 | 9.61 | 16,900 |
| June 10, 2025 | 9.6 | 9.62 | 9.58 | 9.64 | 9.6 | 3,100 |
| June 09, 2025 | 9.6 | 9.62 | 9.58 | 9.65 | 9.6 | 3,600 |
| June 06, 2025 | 9.58 | 9.6 | 9.6 | 9.65 | 9.58 | 18,300 |
| June 05, 2025 | 9.62 | 9.63 | 9.63 | 9.64 | 9.6 | 45,334 |
| June 04, 2025 | 9.57 | 9.61 | 9.61 | 9.61 | 9.57 | 69,440 |
| June 03, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.56 | 118,300 |
| June 02, 2025 | 9.5 | 9.55 | 9.55 | 9.56 | 9.5 | 27,444 |
| May 30, 2025 | 9.52 | 9.5 | 9.5 | 9.52 | 9.48 | 14,900 |
| May 29, 2025 | 9.51 | 9.53 | 9.49 | 9.55 | 9.5 | 22,600 |
| May 28, 2025 | 9.47 | 9.51 | 9.47 | 9.52 | 9.46 | 29,120 |
| May 27, 2025 | 9.44 | 9.47 | 9.43 | 9.49 | 9.43 | 22,200 |
| May 26, 2025 | 9.39 | 9.45 | 9.41 | 9.45 | 9.39 | 44,007 |
| May 23, 2025 | 9.39 | 9.39 | 9.35 | 9.41 | 9.39 | 43,119 |
| May 22, 2025 | 9.42 | 9.39 | 9.35 | 9.42 | 9.37 | 6,600 |