9.05
+0.05(+0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.86 | 9.05 | 9.05 | 9.13 | 8.85 | 18,170 |
| December 03, 2025 | 9.14 | 9 | 9 | 9.27 | 8.85 | 79,000 |
| December 02, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.08 | 1,002 |
| December 01, 2025 | 9 | 8.95 | 8.95 | 9 | 8.95 | 5,505 |
| November 28, 2025 | 9.1 | 8.8 | 8.8 | 9.1 | 8.8 | 26,600 |
| November 27, 2025 | 9 | 9 | 9 | 9.01 | 9 | 3,700 |
| November 26, 2025 | 9.1 | 9.15 | 9.15 | 9.15 | 9.09 | 6,100 |
| November 25, 2025 | 9.04 | 9 | 9 | 9.12 | 8.84 | 78,000 |
| November 24, 2025 | 8.85 | 9.04 | 9.04 | 9.04 | 8.85 | 12,517 |
| November 21, 2025 | 8.76 | 8.77 | 8.77 | 9.02 | 8.76 | 29,000 |
| November 20, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.7 | 4,400 |
| November 19, 2025 | 8.84 | 8.8 | 8.8 | 8.99 | 8.76 | 12,137 |
| November 18, 2025 | 8.6 | 8.75 | 8.75 | 8.79 | 8.6 | 8,249 |
| November 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.61 | 4,300 |
| November 14, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.67 | 2,410 |
| November 13, 2025 | 8.6 | 8.55 | 8.55 | 8.6 | 8.55 | 1,019 |
| November 12, 2025 | 8.52 | 8.6 | 8.6 | 8.61 | 8.26 | 56,100 |
| November 11, 2025 | 8.42 | 8.59 | 8.59 | 8.61 | 8.42 | 1,400 |
| November 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 300 |
| November 07, 2025 | 8.55 | 8.43 | 8.43 | 8.6 | 8.43 | 2,400 |
| November 06, 2025 | 8.54 | 8.5 | 8.5 | 8.55 | 8.45 | 16,907 |
| November 05, 2025 | 8.4 | 8.45 | 8.45 | 8.55 | 8.4 | 4,428 |
| November 04, 2025 | 8.3 | 8.55 | 8.55 | 8.55 | 8.3 | 4,700 |
| November 03, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| October 31, 2025 | 8.54 | 8.49 | 8.49 | 8.85 | 8.49 | 13,029 |
| October 30, 2025 | 8.55 | 8.7 | 8.7 | 8.7 | 8.5 | 7,400 |
| October 29, 2025 | 8.54 | 8.46 | 8.46 | 8.7 | 8.31 | 5,300 |
| October 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
| October 27, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.38 | 5,800 |
| October 24, 2025 | 8.45 | 8.45 | 8.45 | 8.55 | 8.45 | 9,118 |
| October 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 947 |
| October 22, 2025 | 8.49 | 8.5 | 8.5 | 8.55 | 8.3 | 27,903 |
| October 21, 2025 | 8.47 | 8.45 | 8.45 | 8.49 | 8.34 | 13,500 |
| October 20, 2025 | 8.53 | 8.35 | 8.35 | 8.54 | 8.35 | 3,500 |
| October 17, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.18 | 1,100 |
| October 16, 2025 | 8.45 | 8.31 | 8.31 | 8.45 | 8.12 | 7,137 |
| October 15, 2025 | 8.21 | 8.25 | 8.25 | 8.25 | 8.15 | 45,215 |
| October 14, 2025 | 8.4 | 8.3 | 8.3 | 8.89 | 8.11 | 10,000 |
| October 10, 2025 | 8.31 | 8.35 | 8.35 | 8.35 | 8.31 | 2,302 |
| October 09, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.28 | 5,900 |
| October 08, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | 5,000 |
| October 07, 2025 | 8.49 | 8.25 | 8.25 | 8.49 | 8.25 | 3,839 |
| October 06, 2025 | 8.28 | 8.22 | 8.22 | 8.38 | 8.22 | 4,932 |
| October 03, 2025 | 8.29 | 8.22 | 8.22 | 8.3 | 8.2 | 7,700 |
| October 02, 2025 | 8.03 | 8.24 | 8.24 | 8.24 | 8.03 | 1,100 |
| October 01, 2025 | 7.82 | 8.25 | 8.25 | 8.26 | 7.82 | 6,300 |
| September 30, 2025 | 8.22 | 8.25 | 8.25 | 8.5 | 8.2 | 6,700 |
| September 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 100 |
| September 26, 2025 | 8 | 7.95 | 7.95 | 8 | 7.95 | 800 |
| September 25, 2025 | 8.24 | 8 | 8 | 8.25 | 8 | 4,600 |
| September 24, 2025 | 8.19 | 8.14 | 8.14 | 8.49 | 8.14 | 17,200 |
| September 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 900 |
| September 22, 2025 | 7.72 | 7.75 | 7.75 | 7.81 | 7.72 | 3,800 |
| September 19, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.79 | 1,600 |
| September 18, 2025 | 7.78 | 7.79 | 7.79 | 7.8 | 7.7 | 4,041 |
| September 17, 2025 | 7.73 | 7.8 | 7.8 | 7.8 | 7.73 | 700 |
| September 16, 2025 | 7.62 | 7.71 | 7.71 | 7.74 | 7.62 | 3,000 |
| September 15, 2025 | 7.62 | 7.6 | 7.6 | 7.62 | 7.6 | 600 |
| September 12, 2025 | 7.61 | 7.6 | 7.6 | 7.61 | 7.6 | 600 |
| September 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,600 |