9.59
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.76 | 9.59 | 9.59 | 9.78 | 9.49 | 52,300 |
| September 11, 2025 | 9.61 | 9.59 | 9.59 | 9.77 | 9.56 | 48,629 |
| September 10, 2025 | 9.6 | 9.6 | 9.6 | 9.71 | 9.47 | 64,625 |
| September 09, 2025 | 9.51 | 9.6 | 9.6 | 9.7 | 9.5 | 59,700 |
| September 08, 2025 | 9.66 | 9.49 | 9.49 | 9.74 | 9.35 | 112,100 |
| September 05, 2025 | 9.92 | 9.73 | 9.73 | 10.2 | 9.66 | 120,719 |
| September 04, 2025 | 10.28 | 10.11 | 10.11 | 10.28 | 9.96 | 19,000 |
| September 03, 2025 | 10.19 | 10.01 | 10.01 | 10.47 | 9.88 | 54,504 |
| September 02, 2025 | 10.13 | 10.15 | 10.15 | 10.41 | 10.13 | 27,463 |
| August 29, 2025 | 10.19 | 10.46 | 10.46 | 10.53 | 10.1 | 38,340 |
| August 28, 2025 | 10.25 | 10.06 | 10.06 | 10.75 | 10.06 | 52,326 |
| August 27, 2025 | 10.52 | 10.18 | 10.18 | 10.98 | 10.17 | 64,334 |
| August 26, 2025 | 10.96 | 11.46 | 11.46 | 11.53 | 9.7 | 203,818 |
| August 25, 2025 | 11.6 | 11.44 | 11.44 | 11.62 | 11.37 | 11,200 |
| August 22, 2025 | 11.33 | 11.5 | 11.5 | 11.56 | 11.16 | 52,100 |
| August 21, 2025 | 11.15 | 11.17 | 11.17 | 11.27 | 11.08 | 47,405 |
| August 20, 2025 | 11.16 | 11.1 | 11.1 | 11.16 | 11 | 28,000 |
| August 19, 2025 | 11.16 | 11.02 | 11.02 | 11.16 | 10.93 | 33,900 |
| August 18, 2025 | 11.08 | 11.13 | 11.13 | 11.7 | 10.99 | 38,300 |
| August 15, 2025 | 10.25 | 11.16 | 11.16 | 11.41 | 10.24 | 176,114 |
| August 14, 2025 | 9.84 | 9.91 | 9.91 | 9.91 | 9.73 | 29,900 |
| August 13, 2025 | 9.83 | 9.85 | 9.85 | 9.88 | 9.82 | 28,100 |
| August 12, 2025 | 9.78 | 9.81 | 9.81 | 9.94 | 9.78 | 20,100 |
| August 11, 2025 | 9.74 | 9.77 | 9.77 | 9.85 | 9.51 | 19,000 |
| August 08, 2025 | 10.05 | 9.87 | 9.87 | 10.05 | 9.8 | 21,017 |
| August 07, 2025 | 9.96 | 9.88 | 9.88 | 9.96 | 9.81 | 48,042 |
| August 06, 2025 | 9.98 | 9.9 | 9.9 | 10 | 9.81 | 15,900 |
| August 05, 2025 | 9.72 | 9.95 | 9.95 | 10.12 | 9.72 | 30,121 |
| August 01, 2025 | 9.71 | 9.8 | 9.8 | 9.87 | 9.7 | 8,336 |
| July 31, 2025 | 9.86 | 9.9 | 9.9 | 10 | 9.8 | 10,400 |
| July 30, 2025 | 10.13 | 9.85 | 9.85 | 10.14 | 9.75 | 9,537 |
| July 29, 2025 | 10.24 | 10.14 | 10.14 | 10.24 | 9.92 | 16,229 |
| July 28, 2025 | 9.6 | 10.1 | 10.1 | 10.17 | 9.6 | 26,102 |
| July 25, 2025 | 9.68 | 9.62 | 9.62 | 9.74 | 9.49 | 29,000 |
| July 24, 2025 | 10.03 | 9.72 | 9.72 | 10.04 | 9.68 | 57,500 |
| July 23, 2025 | 9.99 | 9.99 | 9.99 | 10.25 | 9.88 | 81,217 |
| July 22, 2025 | 10 | 9.89 | 9.89 | 10 | 9.46 | 47,600 |
| July 21, 2025 | 10.01 | 9.92 | 9.92 | 10.02 | 9.92 | 21,500 |
| July 18, 2025 | 10.15 | 9.99 | 9.99 | 10.25 | 9.85 | 50,600 |
| July 17, 2025 | 10.28 | 10.13 | 10.13 | 10.28 | 10.07 | 19,000 |
| July 16, 2025 | 10.29 | 10.03 | 10.03 | 10.3 | 9.95 | 37,025 |
| July 15, 2025 | 10.28 | 10.25 | 10.25 | 10.28 | 10.24 | 21,147 |
| July 14, 2025 | 10.25 | 10.26 | 10.26 | 10.35 | 10.25 | 18,210 |
| July 11, 2025 | 10.32 | 10.1 | 10.1 | 10.35 | 9.5 | 17,815 |
| July 10, 2025 | 10.5 | 10.33 | 10.33 | 10.5 | 10.08 | 255,500 |
| July 09, 2025 | 9.27 | 10.35 | 10.35 | 10.72 | 9.27 | 322,200 |
| July 08, 2025 | 9.36 | 9.5 | 9.5 | 9.58 | 9.15 | 54,500 |
| July 07, 2025 | 8.95 | 9.18 | 9.18 | 9.28 | 8.94 | 63,710 |
| July 04, 2025 | 9.12 | 9.03 | 9.03 | 9.2 | 8.61 | 109,507 |
| July 03, 2025 | 7.35 | 9.09 | 9.09 | 9.13 | 7.35 | 188,800 |
| July 02, 2025 | 7.2 | 7.27 | 7.27 | 7.34 | 7.07 | 38,400 |
| June 30, 2025 | 7 | 7.2 | 7.2 | 7.2 | 6.8 | 41,000 |
| June 27, 2025 | 6.99 | 7 | 7 | 7 | 6.88 | 5,817 |
| June 26, 2025 | 6.99 | 7.05 | 7.05 | 7.05 | 6.9 | 31,542 |
| June 25, 2025 | 7.15 | 6.65 | 6.65 | 7.15 | 6.65 | 21,014 |
| June 24, 2025 | 6.01 | 6.96 | 6.96 | 7.38 | 6.01 | 67,608 |
| June 23, 2025 | 5.72 | 6.03 | 6.03 | 6.59 | 5.72 | 33,232 |
| June 20, 2025 | 5.36 | 5.7 | 5.7 | 5.85 | 5.36 | 44,900 |
| June 19, 2025 | 5.5 | 5.73 | 5.73 | 5.73 | 5.5 | 3,712 |
| June 18, 2025 | 5.65 | 5.61 | 5.61 | 5.7 | 5.58 | 2,531 |