10.52
+0.02(+0.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 10.55 | 10.52 | 10.52 | 10.61 | 10.5 | 1,774 |
| December 11, 2025 | 10.15 | 10.5 | 10.5 | 10.51 | 10.15 | 30,600 |
| December 10, 2025 | 10.05 | 10.15 | 10.15 | 10.17 | 10 | 29,291 |
| December 09, 2025 | 10.05 | 10.01 | 10.01 | 10.05 | 9.99 | 2,717 |
| December 08, 2025 | 9.84 | 10 | 10 | 10.1 | 9.84 | 12,310 |
| December 05, 2025 | 10.07 | 10.14 | 10.14 | 10.17 | 9.88 | 25,700 |
| December 04, 2025 | 10.1 | 10.17 | 10.17 | 10.17 | 10.1 | 1,100 |
| December 03, 2025 | 10.06 | 10.05 | 10.05 | 10.07 | 9.99 | 12,600 |
| December 02, 2025 | 10.08 | 10.07 | 10.07 | 10.08 | 10.06 | 2,000 |
| December 01, 2025 | 10.14 | 10.09 | 10.09 | 10.2 | 10.09 | 9,143 |
| November 28, 2025 | 10.12 | 10.05 | 10.05 | 10.15 | 10.02 | 10,504 |
| November 27, 2025 | 10.11 | 10.11 | 10.04 | 10.11 | 10.11 | 2,302 |
| November 26, 2025 | 10.17 | 10.11 | 10.11 | 10.17 | 10.09 | 2,302 |
| November 25, 2025 | 10.16 | 10.15 | 10.15 | 10.21 | 10.04 | 79,539 |
| November 24, 2025 | 10.1 | 10.15 | 10.15 | 10.2 | 10.1 | 18,037 |
| November 21, 2025 | 9.94 | 10.1 | 10.1 | 10.1 | 9.89 | 14,700 |
| November 20, 2025 | 9.77 | 9.87 | 9.87 | 9.95 | 9.77 | 3,714 |
| November 19, 2025 | 9.67 | 9.85 | 9.85 | 9.86 | 9.67 | 14,900 |
| November 18, 2025 | 9.94 | 9.73 | 9.73 | 9.94 | 9.7 | 10,500 |
| November 17, 2025 | 9.95 | 9.88 | 9.88 | 9.98 | 9.71 | 9,300 |
| November 14, 2025 | 9.76 | 9.94 | 9.94 | 9.96 | 9.72 | 6,223 |
| November 13, 2025 | 9.82 | 9.85 | 9.85 | 9.9 | 9.7 | 7,248 |
| November 12, 2025 | 9.62 | 9.78 | 9.78 | 9.86 | 9.6 | 16,538 |
| November 11, 2025 | 9.66 | 9.65 | 9.65 | 9.66 | 9.56 | 1,738 |
| November 10, 2025 | 9.6 | 9.6 | 9.6 | 9.73 | 9.6 | 4,700 |
| November 07, 2025 | 9.64 | 9.54 | 9.54 | 9.65 | 9.5 | 7,200 |
| November 06, 2025 | 9.66 | 9.69 | 9.69 | 9.69 | 9.6 | 1,824 |
| November 05, 2025 | 9.57 | 9.7 | 9.7 | 9.77 | 9.57 | 5,100 |
| November 04, 2025 | 9.71 | 9.62 | 9.62 | 9.75 | 9.6 | 6,709 |
| November 03, 2025 | 9.76 | 9.75 | 9.75 | 9.86 | 9.54 | 9,500 |
| October 31, 2025 | 9.89 | 9.84 | 9.84 | 9.89 | 9.75 | 4,000 |
| October 30, 2025 | 9.64 | 9.83 | 9.83 | 9.83 | 9.64 | 3,700 |
| October 29, 2025 | 9.88 | 9.62 | 9.62 | 9.89 | 9.59 | 9,143 |
| October 28, 2025 | 9.9 | 9.89 | 9.89 | 9.9 | 9.89 | 9,715 |
| October 27, 2025 | 9.75 | 9.85 | 9.85 | 9.9 | 9.75 | 17,313 |
| October 24, 2025 | 9.67 | 9.74 | 9.74 | 9.75 | 9.65 | 13,431 |
| October 23, 2025 | 9.57 | 9.65 | 9.65 | 9.67 | 9.57 | 11,700 |
| October 22, 2025 | 9.48 | 9.57 | 9.57 | 9.57 | 9.47 | 3,500 |
| October 21, 2025 | 9.43 | 9.48 | 9.48 | 9.5 | 9.31 | 17,624 |
| October 20, 2025 | 9.31 | 9.4 | 9.4 | 9.45 | 9.31 | 29,600 |
| October 17, 2025 | 9.19 | 9.31 | 9.31 | 9.31 | 9.14 | 12,228 |
| October 16, 2025 | 9.25 | 9.25 | 9.25 | 9.28 | 9.11 | 21,049 |
| October 15, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.21 | 44,323 |
| October 14, 2025 | 9.04 | 9.22 | 9.22 | 9.22 | 9.04 | 29,200 |
| October 10, 2025 | 9.07 | 9.06 | 9.06 | 9.15 | 9 | 21,000 |
| October 09, 2025 | 9.1 | 9.01 | 9.01 | 9.1 | 8.99 | 10,500 |
| October 08, 2025 | 9.06 | 9.14 | 9.14 | 9.19 | 9.05 | 24,042 |
| October 07, 2025 | 8.9 | 9.01 | 9.01 | 9.06 | 8.9 | 42,108 |
| October 06, 2025 | 8.83 | 8.92 | 8.92 | 8.92 | 8.83 | 11,800 |
| October 03, 2025 | 8.85 | 8.86 | 8.86 | 8.87 | 8.74 | 14,500 |
| October 02, 2025 | 8.75 | 8.9 | 8.9 | 8.9 | 8.7 | 5,302 |
| October 01, 2025 | 8.78 | 8.82 | 8.82 | 8.82 | 8.75 | 1,346 |
| September 30, 2025 | 8.82 | 8.78 | 8.78 | 8.82 | 8.75 | 14,041 |
| September 29, 2025 | 8.86 | 8.85 | 8.85 | 8.86 | 8.85 | 7,200 |
| September 26, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.85 | 9,303 |
| September 25, 2025 | 8.83 | 8.87 | 8.87 | 8.87 | 8.82 | 5,600 |
| September 24, 2025 | 8.8 | 8.83 | 8.83 | 8.86 | 8.76 | 12,300 |
| September 23, 2025 | 8.82 | 8.8 | 8.8 | 8.85 | 8.8 | 10,000 |
| September 22, 2025 | 8.77 | 8.85 | 8.85 | 8.85 | 8.77 | 5,200 |
| September 19, 2025 | 8.79 | 8.77 | 8.77 | 8.82 | 8.68 | 43,203 |