9.57
+0.29(+3.13%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 9.11 | 9.28 | 9.28 | 9.52 | 9.11 | 1.16M |
| December 02, 2025 | 9.04 | 9.08 | 9.08 | 9.1 | 8.92 | 650,108 |
| December 01, 2025 | 8.97 | 9.02 | 9.02 | 9.08 | 8.97 | 618,729 |
| November 28, 2025 | 8.82 | 8.92 | 8.92 | 8.96 | 8.78 | 249,238 |
| November 27, 2025 | 8.73 | 8.8 | 8.8 | 8.84 | 8.73 | 129,305 |
| November 26, 2025 | 8.8 | 8.76 | 8.76 | 8.86 | 8.73 | 631,013 |
| November 25, 2025 | 8.78 | 8.73 | 8.73 | 8.97 | 8.56 | 494,922 |
| November 24, 2025 | 8.62 | 8.81 | 8.81 | 8.95 | 8.62 | 977,300 |
| November 21, 2025 | 8.69 | 8.66 | 8.66 | 8.77 | 8.58 | 736,836 |
| November 20, 2025 | 8.95 | 8.76 | 8.76 | 9.15 | 8.67 | 1.24M |
| November 19, 2025 | 8.51 | 8.87 | 8.87 | 8.89 | 8.47 | 1.15M |
| November 18, 2025 | 8.21 | 8.6 | 8.6 | 8.63 | 8.2 | 1.21M |
| November 17, 2025 | 8.19 | 8.23 | 8.23 | 8.29 | 8.15 | 647,700 |
| November 14, 2025 | 7.92 | 8.15 | 8.15 | 8.16 | 7.83 | 832,700 |
| November 13, 2025 | 8.09 | 7.86 | 7.86 | 8.12 | 7.84 | 336,600 |
| November 12, 2025 | 8.04 | 8.05 | 8.05 | 8.12 | 8 | 447,128 |
| November 11, 2025 | 8 | 8.05 | 8.05 | 8.19 | 7.99 | 606,057 |
| November 10, 2025 | 7.88 | 7.99 | 7.99 | 8 | 7.8 | 806,900 |
| November 07, 2025 | 7.5 | 7.78 | 7.78 | 7.86 | 7.38 | 1.36M |
| November 06, 2025 | 7.5 | 7.47 | 7.47 | 7.56 | 7.43 | 380,900 |
| November 05, 2025 | 7.4 | 7.5 | 7.5 | 7.54 | 7.24 | 575,700 |
| November 04, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.25 | 471,300 |
| November 03, 2025 | 7.4 | 7.44 | 7.44 | 7.47 | 7.34 | 405,500 |
| October 31, 2025 | 7.3 | 7.4 | 7.4 | 7.42 | 7.18 | 2.05M |
| October 30, 2025 | 7.02 | 7.3 | 7.3 | 7.54 | 7.02 | 1.04M |
| October 29, 2025 | 7.31 | 7.33 | 7.33 | 7.4 | 7.22 | 480,129 |
| October 28, 2025 | 7.27 | 7.31 | 7.31 | 7.37 | 7.19 | 410,701 |
| October 27, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.25 | 295,937 |
| October 24, 2025 | 7.42 | 7.31 | 7.31 | 7.44 | 7.29 | 484,200 |
| October 23, 2025 | 7.38 | 7.38 | 7.38 | 7.42 | 7.33 | 469,500 |
| October 22, 2025 | 6.97 | 7.22 | 7.22 | 7.23 | 6.96 | 763,703 |
| October 21, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.8 | 452,345 |
| October 20, 2025 | 6.94 | 6.93 | 6.93 | 7.04 | 6.92 | 448,837 |
| October 17, 2025 | 7.01 | 6.96 | 6.96 | 7.02 | 6.91 | 362,100 |
| October 16, 2025 | 7.18 | 7 | 7 | 7.18 | 6.95 | 627,500 |
| October 15, 2025 | 7.23 | 7.17 | 7.17 | 7.28 | 7.14 | 426,522 |
| October 14, 2025 | 7.23 | 7.16 | 7.16 | 7.25 | 7.12 | 583,400 |
| October 10, 2025 | 7.58 | 7.23 | 7.23 | 7.6 | 7.21 | 734,200 |
| October 09, 2025 | 7.88 | 7.63 | 7.63 | 7.93 | 7.6 | 403,200 |
| October 08, 2025 | 7.79 | 7.85 | 7.85 | 7.88 | 7.7 | 391,269 |
| October 07, 2025 | 7.67 | 7.73 | 7.73 | 7.75 | 7.61 | 889,000 |
| October 06, 2025 | 7.56 | 7.71 | 7.71 | 7.81 | 7.56 | 656,101 |
| October 03, 2025 | 7.43 | 7.56 | 7.56 | 7.58 | 7.43 | 242,185 |
| October 02, 2025 | 7.48 | 7.41 | 7.41 | 7.57 | 7.4 | 432,688 |
| October 01, 2025 | 7.45 | 7.53 | 7.53 | 7.62 | 7.44 | 309,000 |
| September 30, 2025 | 7.65 | 7.51 | 7.51 | 7.65 | 7.46 | 686,717 |
| September 29, 2025 | 7.73 | 7.67 | 7.67 | 7.74 | 7.59 | 527,712 |
| September 26, 2025 | 7.75 | 7.84 | 7.84 | 7.95 | 7.71 | 879,109 |
| September 25, 2025 | 7.71 | 7.74 | 7.74 | 7.8 | 7.68 | 538,048 |
| September 24, 2025 | 7.83 | 7.72 | 7.72 | 7.89 | 7.7 | 522,914 |
| September 23, 2025 | 7.76 | 7.76 | 7.76 | 7.89 | 7.72 | 435,300 |
| September 22, 2025 | 7.54 | 7.72 | 7.72 | 7.75 | 7.52 | 450,100 |
| September 19, 2025 | 7.68 | 7.55 | 7.55 | 7.7 | 7.54 | 790,205 |
| September 18, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.69 | 791,200 |
| September 17, 2025 | 7.43 | 7.75 | 7.75 | 7.76 | 7.39 | 2.09M |
| September 16, 2025 | 7.23 | 7.42 | 7.42 | 7.47 | 7.19 | 1.01M |
| September 15, 2025 | 7.23 | 7.21 | 7.21 | 7.29 | 7.19 | 519,306 |
| September 12, 2025 | 7.2 | 7.23 | 7.23 | 7.24 | 7.17 | 295,405 |
| September 11, 2025 | 7.1 | 7.16 | 7.16 | 7.19 | 7.02 | 793,327 |
| September 10, 2025 | 6.95 | 7.17 | 7.17 | 7.18 | 6.92 | 1.09M |