10.75
+0.05(+0.47%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.73 | 10.8 | 10.8 | 10.8 | 10.73 | 42,600 |
| September 25, 2025 | 10.76 | 10.71 | 10.71 | 10.76 | 10.68 | 45,935 |
| September 24, 2025 | 10.76 | 10.77 | 10.77 | 10.78 | 10.73 | 21,908 |
| September 23, 2025 | 10.78 | 10.77 | 10.77 | 10.8 | 10.7 | 69,200 |
| September 22, 2025 | 10.65 | 10.77 | 10.77 | 10.83 | 10.65 | 37,600 |
| September 19, 2025 | 10.7 | 10.67 | 10.67 | 10.7 | 10.65 | 52,400 |
| September 18, 2025 | 10.62 | 10.69 | 10.69 | 10.69 | 10.62 | 51,636 |
| September 17, 2025 | 10.55 | 10.57 | 10.57 | 10.63 | 10.53 | 36,100 |
| September 16, 2025 | 10.6 | 10.54 | 10.54 | 10.6 | 10.52 | 63,646 |
| September 15, 2025 | 10.41 | 10.57 | 10.57 | 10.58 | 10.4 | 51,441 |
| September 12, 2025 | 10.4 | 10.4 | 10.4 | 10.45 | 10.38 | 45,800 |
| September 11, 2025 | 10.22 | 10.33 | 10.33 | 10.33 | 10.22 | 87,907 |
| September 10, 2025 | 10.14 | 10.2 | 10.2 | 10.22 | 10.14 | 102,041 |
| September 09, 2025 | 10.07 | 10.15 | 10.15 | 10.15 | 10.07 | 33,013 |
| September 08, 2025 | 10.09 | 10.07 | 10.07 | 10.09 | 10.03 | 49,009 |
| September 05, 2025 | 10.1 | 10.07 | 10.07 | 10.14 | 10 | 63,336 |
| September 04, 2025 | 10.09 | 10.1 | 10.1 | 10.1 | 10.01 | 49,000 |
| September 03, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.93 | 53,208 |
| September 02, 2025 | 9.94 | 9.93 | 9.93 | 9.99 | 9.83 | 76,400 |
| August 29, 2025 | 10.09 | 10.07 | 10.07 | 10.1 | 10.02 | 48,100 |
| August 28, 2025 | 10.17 | 10.16 | 10.06 | 10.23 | 10.1 | 53,722 |
| August 27, 2025 | 10.07 | 10.17 | 10.07 | 10.19 | 10.07 | 64,000 |
| August 26, 2025 | 9.97 | 10.04 | 9.94 | 10.04 | 9.97 | 62,545 |
| August 25, 2025 | 10 | 9.94 | 9.84 | 10 | 9.93 | 20,221 |
| August 22, 2025 | 9.91 | 9.98 | 9.98 | 10 | 9.9 | 67,700 |
| August 21, 2025 | 9.8 | 9.9 | 9.9 | 9.9 | 9.78 | 78,400 |
| August 20, 2025 | 9.81 | 9.82 | 9.82 | 9.83 | 9.7 | 41,000 |
| August 19, 2025 | 9.85 | 9.78 | 9.78 | 9.89 | 9.73 | 77,000 |
| August 18, 2025 | 9.75 | 9.88 | 9.88 | 9.88 | 9.75 | 39,920 |
| 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 |