11.49
+0.03(+0.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2025 | 11.74 | 11.84 | 11.79 | 11.88 | 11.71 | 565,600 |
| July 28, 2025 | 11.8 | 11.76 | 11.71 | 11.9 | 11.75 | 605,547 |
| July 25, 2025 | 11.77 | 11.78 | 11.78 | 11.81 | 11.69 | 552,300 |
| July 24, 2025 | 11.81 | 11.73 | 11.73 | 11.86 | 11.7 | 606,637 |
| July 23, 2025 | 11.85 | 11.84 | 11.84 | 11.86 | 11.73 | 1.07M |
| July 22, 2025 | 11.83 | 11.83 | 11.83 | 11.96 | 11.79 | 1.23M |
| July 21, 2025 | 11.92 | 11.85 | 11.85 | 11.94 | 11.84 | 515,820 |
| July 18, 2025 | 12 | 11.89 | 11.89 | 12.02 | 11.87 | 748,344 |
| July 17, 2025 | 11.92 | 11.92 | 11.92 | 12.02 | 11.82 | 1.23M |
| July 16, 2025 | 12.12 | 11.86 | 11.86 | 12.3 | 11.84 | 877,609 |
| July 15, 2025 | 12.2 | 12.09 | 12.09 | 12.34 | 12.04 | 784,100 |
| July 14, 2025 | 12.19 | 12.2 | 12.2 | 12.32 | 12.18 | 486,613 |
| July 11, 2025 | 12.19 | 12.18 | 12.18 | 12.29 | 12.11 | 573,800 |
| July 10, 2025 | 12.4 | 12.26 | 12.26 | 12.47 | 12.25 | 815,100 |
| July 09, 2025 | 12.25 | 12.49 | 12.49 | 12.77 | 12.25 | 2.62M |
