11.31
+0.19(+1.71%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 11.1 | 11.31 | 11.31 | 11.42 | 11.1 | 153,425 |
August 21, 2025 | 11.01 | 11.12 | 11.12 | 11.22 | 10.87 | 50,220 |
August 20, 2025 | 11 | 10.96 | 10.96 | 11.12 | 10.85 | 70,525 |
August 19, 2025 | 11.19 | 10.99 | 10.99 | 11.25 | 10.99 | 64,000 |
August 18, 2025 | 11.1 | 11.25 | 11.25 | 11.31 | 10.95 | 75,514 |
August 15, 2025 | 11.24 | 11.11 | 11.11 | 11.25 | 11.1 | 44,649 |
August 14, 2025 | 10.89 | 11.24 | 11.15 | 11.25 | 10.83 | 78,129 |
August 13, 2025 | 11.01 | 10.89 | 10.8 | 11.01 | 10.8 | 47,207 |
August 12, 2025 | 10.79 | 10.98 | 10.98 | 11.03 | 10.77 | 63,834 |
August 11, 2025 | 10.87 | 10.94 | 10.94 | 10.94 | 10.67 | 37,200 |
August 08, 2025 | 10.91 | 10.9 | 10.9 | 10.92 | 10.69 | 43,400 |
August 07, 2025 | 10.9 | 10.9 | 10.9 | 10.96 | 10.8 | 33,930 |
August 06, 2025 | 11.14 | 10.8 | 10.8 | 11.14 | 10.65 | 34,975 |
August 05, 2025 | 10.37 | 10.96 | 10.96 | 11.11 | 10.35 | 182,600 |
August 01, 2025 | 10.71 | 10.3 | 10.3 | 10.71 | 10.15 | 63,741 |
July 31, 2025 | 10.9 | 10.65 | 10.65 | 10.9 | 10.5 | 52,637 |
July 30, 2025 | 10.63 | 10.75 | 10.75 | 10.75 | 10.45 | 36,737 |
July 29, 2025 | 10.4 | 10.51 | 10.51 | 10.62 | 10.4 | 90,721 |
July 28, 2025 | 10.29 | 10.44 | 10.44 | 10.47 | 10.29 | 27,245 |
July 25, 2025 | 10.54 | 10.21 | 10.21 | 10.54 | 10.15 | 57,211 |
July 24, 2025 | 10.41 | 10.47 | 10.47 | 10.59 | 10.28 | 61,200 |
July 23, 2025 | 10.46 | 10.38 | 10.38 | 10.5 | 10.35 | 37,600 |
July 22, 2025 | 10.03 | 10.37 | 10.37 | 10.37 | 10.03 | 64,449 |
July 21, 2025 | 10.19 | 10.03 | 10.03 | 10.19 | 10.03 | 56,400 |
July 18, 2025 | 10.07 | 10.12 | 10.12 | 10.25 | 10.03 | 48,120 |
July 17, 2025 | 9.89 | 10.08 | 10.08 | 10.19 | 9.75 | 169,936 |
July 16, 2025 | 9.65 | 9.71 | 9.71 | 9.91 | 9.65 | 226,309 |
July 15, 2025 | 9.82 | 9.59 | 9.59 | 9.82 | 9.55 | 50,000 |
July 14, 2025 | 9.73 | 9.84 | 9.75 | 9.9 | 9.6 | 189,420 |
July 11, 2025 | 9.42 | 9.66 | 9.57 | 9.66 | 9.36 | 66,100 |
July 10, 2025 | 9.5 | 9.4 | 9.31 | 9.5 | 9.36 | 34,910 |
July 09, 2025 | 9.51 | 9.5 | 9.41 | 9.56 | 9.41 | 84,900 |
July 08, 2025 | 9.13 | 9.47 | 9.38 | 9.58 | 9.12 | 77,500 |
July 07, 2025 | 9.24 | 9.16 | 9.08 | 9.27 | 9.09 | 81,816 |
July 04, 2025 | 9.17 | 9.13 | 9.13 | 9.25 | 9.11 | 103,005 |
July 03, 2025 | 9.35 | 9.25 | 9.25 | 9.54 | 9.16 | 68,400 |
July 02, 2025 | 9.11 | 9.31 | 9.31 | 9.31 | 9.04 | 204,625 |
June 30, 2025 | 9.07 | 9.01 | 9.01 | 9.27 | 8.96 | 219,800 |
June 27, 2025 | 9.2 | 9.09 | 9.09 | 9.3 | 9.09 | 66,282 |
June 26, 2025 | 9.15 | 9.15 | 9.15 | 9.22 | 9 | 68,700 |
June 25, 2025 | 9.41 | 9.14 | 9.14 | 9.41 | 9.09 | 174,200 |
June 24, 2025 | 9.66 | 9.37 | 9.37 | 9.75 | 9.37 | 145,000 |
June 23, 2025 | 10.38 | 9.85 | 9.85 | 10.38 | 9.8 | 197,100 |
June 20, 2025 | 9.99 | 10 | 10 | 10.08 | 9.8 | 79,022 |
June 19, 2025 | 10.04 | 9.99 | 9.99 | 10.28 | 9.97 | 52,400 |
June 18, 2025 | 10.25 | 9.97 | 9.97 | 10.3 | 9.91 | 30,400 |
June 17, 2025 | 9.85 | 10.19 | 10.19 | 10.23 | 9.78 | 139,835 |
June 16, 2025 | 10.35 | 9.77 | 9.77 | 10.38 | 9.73 | 103,103 |
June 13, 2025 | 9.89 | 10.2 | 10.2 | 10.2 | 9.66 | 164,500 |
June 12, 2025 | 9.63 | 9.6 | 9.6 | 9.71 | 9.5 | 66,500 |
June 11, 2025 | 9.47 | 9.59 | 9.59 | 9.74 | 9.33 | 72,100 |
June 10, 2025 | 9.49 | 9.44 | 9.44 | 9.59 | 9.35 | 40,121 |
June 09, 2025 | 9.59 | 9.39 | 9.39 | 9.59 | 9.37 | 51,014 |
June 06, 2025 | 9.49 | 9.52 | 9.52 | 9.7 | 9.35 | 149,100 |
June 05, 2025 | 9.85 | 9.33 | 9.33 | 9.85 | 9.24 | 124,400 |
June 04, 2025 | 9.24 | 9.76 | 9.76 | 9.93 | 9.24 | 192,800 |
June 03, 2025 | 9 | 9.32 | 9.32 | 9.4 | 8.9 | 93,552 |
June 02, 2025 | 8.7 | 8.95 | 8.95 | 9.11 | 8.69 | 63,300 |
May 30, 2025 | 8.78 | 8.69 | 8.69 | 8.79 | 8.67 | 53,343 |
May 29, 2025 | 8.71 | 8.75 | 8.75 | 8.85 | 8.67 | 26,620 |