9.88
+0.1(+1.02%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.84 | 9.78 | 9.78 | 9.88 | 9.76 | 79,325 |
| August 14, 2025 | 9.67 | 9.76 | 9.76 | 9.8 | 9.66 | 70,600 |
| August 13, 2025 | 9.68 | 9.67 | 9.67 | 9.7 | 9.64 | 33,545 |
| August 12, 2025 | 9.64 | 9.6 | 9.6 | 9.68 | 9.58 | 45,900 |
| August 11, 2025 | 9.59 | 9.6 | 9.6 | 9.68 | 9.57 | 43,029 |
| August 08, 2025 | 9.64 | 9.62 | 9.62 | 9.69 | 9.6 | 40,800 |
| August 07, 2025 | 9.58 | 9.6 | 9.6 | 9.71 | 9.55 | 31,400 |
| August 06, 2025 | 9.53 | 9.58 | 9.58 | 9.59 | 9.5 | 41,600 |
| August 05, 2025 | 9.44 | 9.46 | 9.46 | 9.49 | 9.4 | 45,839 |
| August 01, 2025 | 9.6 | 9.42 | 9.42 | 9.6 | 9.25 | 120,300 |
| July 31, 2025 | 9.82 | 9.67 | 9.67 | 9.82 | 9.64 | 45,261 |
| July 30, 2025 | 9.85 | 9.84 | 9.74 | 9.89 | 9.83 | 42,236 |
| July 29, 2025 | 9.84 | 9.84 | 9.74 | 9.9 | 9.81 | 51,338 |
| July 28, 2025 | 9.82 | 9.89 | 9.79 | 9.9 | 9.8 | 70,833 |
| July 25, 2025 | 9.81 | 9.83 | 9.73 | 9.83 | 9.78 | 28,900 |
| July 24, 2025 | 9.78 | 9.8 | 9.7 | 9.82 | 9.78 | 20,000 |
| July 23, 2025 | 9.81 | 9.78 | 9.68 | 9.83 | 9.75 | 105,244 |
| July 22, 2025 | 9.78 | 9.81 | 9.81 | 9.85 | 9.78 | 34,651 |
| July 21, 2025 | 9.78 | 9.82 | 9.82 | 9.87 | 9.78 | 87,200 |
| July 18, 2025 | 9.7 | 9.75 | 9.75 | 9.8 | 9.66 | 109,223 |
| July 17, 2025 | 9.63 | 9.66 | 9.66 | 9.7 | 9.63 | 82,000 |
| July 16, 2025 | 9.61 | 9.62 | 9.62 | 9.64 | 9.59 | 75,631 |
| July 15, 2025 | 9.61 | 9.57 | 9.57 | 9.64 | 9.54 | 87,610 |
| July 14, 2025 | 9.58 | 9.61 | 9.61 | 9.65 | 9.54 | 45,845 |
| July 11, 2025 | 9.57 | 9.56 | 9.56 | 9.58 | 9.55 | 20,100 |
| July 10, 2025 | 9.55 | 9.58 | 9.58 | 9.61 | 9.53 | 54,306 |
| July 09, 2025 | 9.57 | 9.55 | 9.55 | 9.57 | 9.52 | 39,004 |
| July 08, 2025 | 9.5 | 9.54 | 9.54 | 9.54 | 9.5 | 29,200 |
| July 07, 2025 | 9.52 | 9.5 | 9.5 | 9.53 | 9.48 | 16,500 |
| July 04, 2025 | 9.48 | 9.49 | 9.49 | 9.54 | 9.48 | 24,119 |
| July 03, 2025 | 9.5 | 9.5 | 9.5 | 9.54 | 9.49 | 49,345 |
| July 02, 2025 | 9.52 | 9.48 | 9.48 | 9.55 | 9.48 | 53,600 |
| June 30, 2025 | 9.47 | 9.58 | 9.58 | 9.6 | 9.45 | 63,830 |
| June 27, 2025 | 9.46 | 9.56 | 9.56 | 9.56 | 9.46 | 108,347 |
| June 26, 2025 | 9.42 | 9.45 | 9.45 | 9.48 | 9.39 | 41,723 |
| June 25, 2025 | 9.46 | 9.41 | 9.41 | 9.48 | 9.4 | 60,300 |
| June 24, 2025 | 9.37 | 9.45 | 9.45 | 9.46 | 9.37 | 40,228 |
| June 23, 2025 | 9.32 | 9.37 | 9.37 | 9.39 | 9.31 | 65,006 |
| June 20, 2025 | 9.28 | 9.3 | 9.3 | 9.31 | 9.21 | 24,900 |
| June 19, 2025 | 9.21 | 9.26 | 9.26 | 9.28 | 9.21 | 47,037 |
| June 18, 2025 | 9.26 | 9.23 | 9.23 | 9.29 | 9.22 | 86,524 |
| June 17, 2025 | 9.33 | 9.25 | 9.25 | 9.36 | 9.22 | 87,448 |
| June 16, 2025 | 9.3 | 9.33 | 9.33 | 9.34 | 9.3 | 34,200 |
| June 13, 2025 | 9.31 | 9.27 | 9.27 | 9.31 | 9.2 | 61,000 |
| June 12, 2025 | 9.36 | 9.32 | 9.32 | 9.37 | 9.25 | 81,700 |
| June 11, 2025 | 9.35 | 9.34 | 9.34 | 9.37 | 9.33 | 22,500 |
| June 10, 2025 | 9.3 | 9.34 | 9.34 | 9.35 | 9.3 | 32,349 |
| June 09, 2025 | 9.35 | 9.31 | 9.31 | 9.35 | 9.27 | 52,500 |
| June 06, 2025 | 9.22 | 9.34 | 9.34 | 9.35 | 9.22 | 71,600 |
| June 05, 2025 | 9.25 | 9.25 | 9.25 | 9.29 | 9.22 | 54,331 |
| June 04, 2025 | 9.25 | 9.25 | 9.25 | 9.27 | 9.22 | 49,800 |
| June 03, 2025 | 9.23 | 9.24 | 9.24 | 9.25 | 9.14 | 50,100 |
| June 02, 2025 | 9.3 | 9.23 | 9.23 | 9.3 | 9.2 | 42,739 |
| May 30, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.2 | 67,400 |
| May 29, 2025 | 9.29 | 9.33 | 9.23 | 9.38 | 9.29 | 65,600 |
| May 28, 2025 | 9.24 | 9.3 | 9.2 | 9.32 | 9.23 | 85,220 |
| May 27, 2025 | 9.2 | 9.22 | 9.12 | 9.29 | 9.1 | 171,200 |
| May 26, 2025 | 9.12 | 9.2 | 9.1 | 9.21 | 9.12 | 56,400 |
| May 23, 2025 | 9.03 | 9.11 | 9.01 | 9.11 | 9 | 88,900 |
| May 22, 2025 | 9 | 9.07 | 8.97 | 9.09 | 9 | 37,424 |