10.05
-0.32(-3.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 9.51 | 9.49 | 9.49 | 9.52 | 9.47 | 191,139 |
| February 13, 2025 | 9.75 | 9.52 | 9.52 | 9.76 | 9.5 | 1.38M |
| February 12, 2025 | 10.02 | 9.79 | 9.79 | 10.03 | 9.76 | 1.81M |
| February 11, 2025 | 9.86 | 9.81 | 9.81 | 9.87 | 9.73 | 1.62M |
| February 10, 2025 | 9.85 | 9.74 | 9.74 | 9.85 | 9.72 | 1.68M |
| February 07, 2025 | 9.72 | 9.99 | 9.99 | 10.02 | 9.67 | 1.76M |
| February 06, 2025 | 9.82 | 9.74 | 9.74 | 9.88 | 9.74 | 694,383 |
| February 05, 2025 | 10.04 | 9.84 | 9.84 | 10.08 | 9.84 | 565,529 |
| February 04, 2025 | 10.15 | 9.92 | 9.92 | 10.16 | 9.91 | 878,477 |
| February 03, 2025 | 10.37 | 10.17 | 10.17 | 10.44 | 10.07 | 1.05M |
| January 31, 2025 | 9.82 | 10 | 10 | 10.04 | 9.65 | 1.97M |
| January 30, 2025 | 9.95 | 9.96 | 9.96 | 10.15 | 9.86 | 829,037 |
| January 29, 2025 | 10.01 | 10.05 | 10.05 | 10.2 | 9.99 | 563,634 |
| January 28, 2025 | 10.28 | 10.01 | 10.01 | 10.41 | 9.97 | 711,146 |
| January 27, 2025 | 10.46 | 10.33 | 10.33 | 10.46 | 10.19 | 1.25M |
| January 24, 2025 | 9.63 | 9.74 | 9.74 | 9.8 | 9.6 | 473,057 |
| January 23, 2025 | 9.76 | 9.63 | 9.63 | 9.78 | 9.63 | 882,766 |
| January 22, 2025 | 9.75 | 9.68 | 9.68 | 9.75 | 9.59 | 925,767 |
| January 21, 2025 | 9.92 | 9.93 | 9.93 | 10.1 | 9.88 | 557,221 |
| January 20, 2025 | 9.91 | 9.95 | 9.95 | 10.25 | 9.8 | 51,316 |
| January 17, 2025 | 10 | 10.05 | 10.05 | 10.13 | 9.97 | 762,791 |
| January 16, 2025 | 10.14 | 10.37 | 10.37 | 10.37 | 10.14 | 551,100 |
| January 15, 2025 | 10.38 | 10.23 | 10.23 | 10.45 | 10.18 | 698,017 |
| January 14, 2025 | 10.55 | 10.72 | 10.72 | 10.86 | 10.52 | 485,700 |
| January 13, 2025 | 10.88 | 10.69 | 10.69 | 10.94 | 10.68 | 578,400 |
| January 10, 2025 | 10.46 | 10.61 | 10.61 | 10.75 | 10.44 | 839,849 |
| January 09, 2025 | 10.35 | 10.27 | 10.27 | 10.35 | 10.25 | 48,300 |
| January 08, 2025 | 10.32 | 10.28 | 10.28 | 10.48 | 10.23 | 528,229 |
| January 07, 2025 | 9.89 | 10.29 | 10.29 | 10.36 | 9.89 | 657,212 |
| January 06, 2025 | 9.96 | 9.94 | 9.94 | 10.02 | 9.81 | 620,349 |
| January 03, 2025 | 10.37 | 10.16 | 10.16 | 10.41 | 10.13 | 1.87M |
| January 02, 2025 | 10.34 | 10.5 | 10.5 | 10.68 | 10.24 | 532,500 |
| December 31, 2024 | 10.22 | 10.45 | 10.45 | 10.49 | 10.2 | 575,531 |
| December 30, 2024 | 10.3 | 10.27 | 10.27 | 10.41 | 10.14 | 877,913 |
| December 27, 2024 | 9.89 | 10.02 | 10.02 | 10.18 | 9.87 | 655,919 |
| December 24, 2024 | 9.92 | 9.73 | 9.73 | 9.94 | 9.73 | 262,300 |
| December 23, 2024 | 10.12 | 9.99 | 9.99 | 10.25 | 9.98 | 680,241 |
| December 20, 2024 | 10.54 | 10.18 | 10.18 | 10.56 | 9.95 | 987,818 |
| December 19, 2024 | 10.09 | 10.36 | 10.36 | 10.37 | 10.06 | 1.44M |
| December 18, 2024 | 9.58 | 10.27 | 10.27 | 10.3 | 9.53 | 1.72M |
| December 17, 2024 | 9.55 | 9.56 | 9.56 | 9.63 | 9.5 | 801,200 |
| December 16, 2024 | 9.67 | 9.48 | 9.48 | 9.67 | 9.44 | 726,600 |
| December 13, 2024 | 9.75 | 9.76 | 9.76 | 9.88 | 9.66 | 844,348 |
| December 12, 2024 | 9.85 | 9.89 | 9.89 | 9.91 | 9.82 | 563,000 |
| December 11, 2024 | 9.97 | 9.77 | 9.77 | 9.97 | 9.74 | 407,202 |
| December 10, 2024 | 10.04 | 10.14 | 10.14 | 10.18 | 9.95 | 630,800 |
| December 09, 2024 | 9.93 | 10.07 | 10.07 | 10.1 | 9.93 | 513,532 |
| December 06, 2024 | 10.07 | 9.9 | 9.9 | 10.07 | 9.89 | 714,900 |
| December 05, 2024 | 10.01 | 10.09 | 10.09 | 10.09 | 9.99 | 517,800 |
| December 04, 2024 | 10.13 | 10.02 | 10.02 | 10.17 | 10.01 | 781,500 |
| December 03, 2024 | 10.38 | 10.26 | 10.26 | 10.4 | 10.26 | 408,000 |
| December 02, 2024 | 10.5 | 10.32 | 10.32 | 10.5 | 10.29 | 1.38M |
| November 29, 2024 | 10.71 | 10.55 | 10.55 | 10.74 | 10.54 | 864,600 |
| November 28, 2024 | 10.67 | 10.69 | 10.69 | 10.71 | 10.62 | 82,100 |
| November 27, 2024 | 10.61 | 10.74 | 10.74 | 10.87 | 10.61 | 2.62M |
| November 26, 2024 | 10.62 | 10.56 | 10.56 | 10.65 | 10.54 | 2.18M |
| November 25, 2024 | 10.54 | 10.68 | 10.68 | 10.75 | 10.48 | 1.15M |
| November 22, 2024 | 10.77 | 10.7 | 10.7 | 10.83 | 10.69 | 2.68M |
| November 21, 2024 | 10.69 | 10.72 | 10.72 | 11.05 | 10.67 | 2.25M |
| November 20, 2024 | 10.81 | 10.82 | 10.82 | 11.09 | 10.8 | 2.6M |