11.72
-0.03(-0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 11.76 | 11.72 | 11.72 | 11.79 | 11.68 | 323,176 |
| October 23, 2025 | 11.69 | 11.75 | 11.75 | 11.76 | 11.58 | 357,900 |
| October 22, 2025 | 11.7 | 11.68 | 11.68 | 11.81 | 11.66 | 360,100 |
| October 21, 2025 | 11.68 | 11.72 | 11.72 | 11.77 | 11.62 | 514,800 |
| October 20, 2025 | 11.55 | 11.69 | 11.69 | 11.71 | 11.55 | 557,325 |
| October 17, 2025 | 11.45 | 11.56 | 11.56 | 11.59 | 11.44 | 1.06M |
| October 16, 2025 | 11.39 | 11.46 | 11.46 | 11.59 | 11.39 | 502,600 |
| October 15, 2025 | 11.31 | 11.41 | 11.41 | 11.43 | 11.3 | 692,422 |
| October 14, 2025 | 11.26 | 11.32 | 11.32 | 11.41 | 11.26 | 623,900 |
| October 10, 2025 | 11.35 | 11.3 | 11.3 | 11.42 | 11.19 | 763,500 |
| October 09, 2025 | 11.4 | 11.37 | 11.37 | 11.44 | 11.31 | 355,988 |
| October 08, 2025 | 11.45 | 11.42 | 11.42 | 11.49 | 11.37 | 353,629 |
| October 07, 2025 | 11.5 | 11.45 | 11.45 | 11.5 | 11.39 | 308,200 |
| October 06, 2025 | 11.6 | 11.49 | 11.49 | 11.6 | 11.42 | 293,000 |
| October 03, 2025 | 11.49 | 11.62 | 11.62 | 11.66 | 11.46 | 448,400 |
| October 02, 2025 | 11.47 | 11.46 | 11.46 | 11.51 | 11.4 | 222,234 |
| October 01, 2025 | 11.25 | 11.52 | 11.52 | 11.61 | 11.25 | 938,616 |
| September 30, 2025 | 11.91 | 11.25 | 11.25 | 11.91 | 11.17 | 2.15M |
| September 29, 2025 | 11.93 | 11.94 | 11.94 | 11.99 | 11.84 | 419,345 |
| September 26, 2025 | 11.75 | 11.93 | 11.88 | 11.96 | 11.71 | 441,245 |
| September 25, 2025 | 11.82 | 11.71 | 11.71 | 11.82 | 11.62 | 489,404 |
| September 24, 2025 | 11.91 | 11.85 | 11.85 | 11.96 | 11.82 | 874,800 |
| September 23, 2025 | 11.98 | 11.92 | 11.92 | 12.03 | 11.89 | 354,000 |
| September 22, 2025 | 12 | 11.97 | 11.97 | 12.03 | 11.92 | 409,500 |
| September 19, 2025 | 12 | 12.06 | 12.06 | 12.06 | 11.93 | 2.2M |
| September 18, 2025 | 12.09 | 12.01 | 12.01 | 12.16 | 11.99 | 401,100 |
| September 17, 2025 | 12.13 | 12.05 | 12.05 | 12.25 | 12.04 | 615,900 |
| September 16, 2025 | 12.13 | 12.16 | 12.16 | 12.19 | 12.11 | 313,818 |
| September 15, 2025 | 12.1 | 12.15 | 12.15 | 12.19 | 12.08 | 288,800 |
| September 12, 2025 | 12.12 | 12.12 | 12.12 | 12.14 | 12.04 | 638,545 |
| September 11, 2025 | 12.04 | 12.12 | 12.12 | 12.19 | 12.01 | 693,914 |
| September 10, 2025 | 11.9 | 12.03 | 12.03 | 12.03 | 11.88 | 769,500 |
| September 09, 2025 | 11.94 | 11.91 | 11.91 | 11.98 | 11.9 | 387,706 |
| September 08, 2025 | 12.06 | 11.96 | 11.96 | 12.08 | 11.9 | 566,921 |
| September 05, 2025 | 11.98 | 12.1 | 12.1 | 12.14 | 11.98 | 489,331 |
| September 04, 2025 | 11.9 | 11.95 | 11.95 | 12.02 | 11.9 | 322,578 |
| September 03, 2025 | 11.88 | 11.91 | 11.91 | 12.01 | 11.8 | 954,900 |
| September 02, 2025 | 12.13 | 11.91 | 11.91 | 12.13 | 11.84 | 608,147 |
| August 29, 2025 | 12.17 | 12.16 | 12.16 | 12.2 | 12.08 | 906,724 |
| August 28, 2025 | 12.07 | 12.19 | 12.14 | 12.2 | 12.05 | 823,046 |
| August 27, 2025 | 11.95 | 12.1 | 12.1 | 12.1 | 11.95 | 262,069 |
| August 26, 2025 | 12.05 | 11.97 | 11.97 | 12.07 | 11.9 | 476,000 |
| August 25, 2025 | 12.05 | 12.02 | 12.02 | 12.17 | 11.98 | 364,400 |
| August 22, 2025 | 12.01 | 12.11 | 12.11 | 12.16 | 11.97 | 768,724 |
| August 21, 2025 | 11.95 | 11.97 | 11.97 | 12.08 | 11.92 | 540,737 |
| August 20, 2025 | 11.85 | 11.91 | 11.91 | 11.96 | 11.85 | 286,362 |
| August 19, 2025 | 11.8 | 11.88 | 11.88 | 11.95 | 11.8 | 325,600 |
| August 18, 2025 | 11.86 | 11.82 | 11.82 | 11.99 | 11.8 | 544,300 |
| August 15, 2025 | 12.01 | 11.86 | 11.86 | 12.08 | 11.85 | 447,000 |
| August 14, 2025 | 11.89 | 11.93 | 11.93 | 12.02 | 11.45 | 1.3M |
| August 13, 2025 | 11.66 | 11.8 | 11.8 | 11.85 | 11.64 | 712,200 |
| August 12, 2025 | 11.67 | 11.69 | 11.69 | 11.89 | 11.59 | 843,900 |
| August 11, 2025 | 11.58 | 11.61 | 11.61 | 11.63 | 11.51 | 524,614 |
| August 08, 2025 | 11.58 | 11.6 | 11.6 | 11.67 | 11.56 | 241,526 |
| August 07, 2025 | 11.52 | 11.55 | 11.55 | 11.62 | 11.49 | 644,500 |
| August 06, 2025 | 11.61 | 11.52 | 11.52 | 11.65 | 11.5 | 460,300 |
| August 05, 2025 | 11.52 | 11.59 | 11.59 | 11.65 | 11.52 | 596,400 |
| August 01, 2025 | 11.55 | 11.54 | 11.54 | 11.76 | 11.51 | 460,000 |
| July 31, 2025 | 11.73 | 11.59 | 11.59 | 11.85 | 11.58 | 777,300 |
| July 30, 2025 | 11.8 | 11.77 | 11.72 | 11.94 | 11.7 | 801,100 |