11.57
-0.02(-0.17%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.78 | 11.59 | 11.59 | 11.78 | 11.39 | 141,503 |
September 04, 2025 | 11.5 | 11.63 | 11.63 | 11.77 | 11.48 | 250,100 |
September 03, 2025 | 11.49 | 11.5 | 11.5 | 11.66 | 11.38 | 186,800 |
September 02, 2025 | 11.29 | 11.53 | 11.53 | 11.55 | 11.29 | 139,200 |
August 29, 2025 | 11.63 | 11.47 | 11.47 | 11.66 | 11.37 | 153,500 |
August 28, 2025 | 11.5 | 11.54 | 11.54 | 11.81 | 11.3 | 238,829 |
August 27, 2025 | 11.07 | 11.31 | 11.31 | 11.41 | 11.02 | 185,930 |
August 26, 2025 | 11.13 | 11.13 | 11.13 | 11.36 | 11.04 | 269,885 |
August 25, 2025 | 11.14 | 11.06 | 11.06 | 11.47 | 11 | 372,202 |
August 22, 2025 | 10.94 | 11.14 | 11.14 | 11.28 | 10.77 | 222,109 |
August 21, 2025 | 10.4 | 10.75 | 10.75 | 10.85 | 10.4 | 198,000 |
August 20, 2025 | 10.64 | 10.46 | 10.46 | 10.83 | 10.44 | 202,000 |
August 19, 2025 | 10.98 | 10.68 | 10.68 | 11.27 | 10.68 | 378,400 |
August 18, 2025 | 10.29 | 10.89 | 10.89 | 11 | 10.29 | 316,120 |
August 15, 2025 | 9.94 | 10.21 | 10.21 | 10.44 | 9.93 | 566,900 |
August 14, 2025 | 10.98 | 10.08 | 10.08 | 11.19 | 9.83 | 902,144 |
August 13, 2025 | 12.02 | 12.04 | 12.04 | 12.37 | 11.98 | 685,611 |
August 12, 2025 | 11.95 | 12.14 | 12.14 | 12.18 | 11.93 | 327,500 |
August 11, 2025 | 12.09 | 11.98 | 11.98 | 12.23 | 11.88 | 358,219 |
August 08, 2025 | 12.22 | 12.13 | 12.13 | 12.22 | 11.97 | 255,900 |
August 07, 2025 | 12.45 | 12.09 | 12.09 | 12.61 | 12 | 257,400 |
August 06, 2025 | 12.74 | 12.49 | 12.49 | 12.74 | 12.29 | 108,198 |
August 05, 2025 | 12.12 | 12.57 | 12.57 | 12.62 | 12.05 | 139,124 |
August 01, 2025 | 12.22 | 12.22 | 12.22 | 12.24 | 11.86 | 132,335 |
July 31, 2025 | 12.37 | 12.29 | 12.29 | 12.57 | 12.17 | 272,600 |
July 30, 2025 | 12.54 | 12.28 | 12.28 | 12.54 | 12.21 | 162,500 |
July 29, 2025 | 12.79 | 12.47 | 12.47 | 12.79 | 12.39 | 174,035 |
July 28, 2025 | 12.36 | 12.82 | 12.82 | 12.83 | 12.36 | 235,929 |
July 25, 2025 | 12.42 | 12.36 | 12.36 | 12.51 | 12.31 | 181,145 |
July 24, 2025 | 12.6 | 12.43 | 12.43 | 12.6 | 12.4 | 85,245 |
July 23, 2025 | 12.88 | 12.49 | 12.49 | 12.88 | 12.48 | 119,400 |
July 22, 2025 | 12.62 | 12.76 | 12.76 | 12.85 | 12.55 | 206,223 |
July 21, 2025 | 12.9 | 12.57 | 12.57 | 12.9 | 12.55 | 66,600 |
July 18, 2025 | 12.84 | 12.81 | 12.81 | 12.92 | 12.7 | 148,331 |
July 17, 2025 | 12.88 | 12.85 | 12.85 | 12.95 | 12.76 | 190,600 |
July 16, 2025 | 12.63 | 12.8 | 12.8 | 12.92 | 12.63 | 110,300 |
July 15, 2025 | 12.66 | 12.69 | 12.69 | 12.89 | 12.61 | 252,200 |
July 14, 2025 | 12.53 | 12.6 | 12.6 | 12.69 | 12.4 | 75,423 |
July 11, 2025 | 12.46 | 12.5 | 12.5 | 12.61 | 12.23 | 84,400 |
July 10, 2025 | 12.29 | 12.53 | 12.53 | 12.64 | 12.29 | 52,732 |
July 09, 2025 | 12.66 | 12.46 | 12.46 | 12.79 | 12.41 | 96,849 |
July 08, 2025 | 12.58 | 12.61 | 12.61 | 12.9 | 12.56 | 345,625 |
July 07, 2025 | 12.53 | 12.59 | 12.59 | 12.85 | 12.36 | 275,100 |
July 04, 2025 | 12.54 | 12.48 | 12.48 | 12.69 | 12.4 | 70,400 |
July 03, 2025 | 12.58 | 12.52 | 12.52 | 12.69 | 12.29 | 241,600 |
July 02, 2025 | 12.19 | 12.73 | 12.73 | 12.88 | 12.15 | 702,621 |
June 30, 2025 | 11.96 | 12.01 | 12.01 | 12.4 | 11.95 | 261,814 |
June 27, 2025 | 12.1 | 12.03 | 12.03 | 12.39 | 11.97 | 293,000 |
June 26, 2025 | 11.79 | 12.11 | 12.11 | 12.17 | 11.79 | 303,501 |
June 25, 2025 | 11.8 | 11.73 | 11.73 | 11.85 | 11.65 | 156,800 |
June 24, 2025 | 11.35 | 11.83 | 11.83 | 12.08 | 11.35 | 213,100 |
June 23, 2025 | 11.9 | 11.31 | 11.31 | 12.2 | 11.3 | 206,434 |
June 20, 2025 | 11.63 | 11.92 | 11.92 | 12.18 | 11.63 | 290,116 |
June 19, 2025 | 11.6 | 11.53 | 11.53 | 11.72 | 11.47 | 76,809 |
June 18, 2025 | 11.4 | 11.64 | 11.64 | 11.73 | 11.4 | 148,200 |
June 17, 2025 | 11.44 | 11.39 | 11.39 | 11.8 | 11.34 | 181,900 |
June 16, 2025 | 11.57 | 11.25 | 11.25 | 11.71 | 10.98 | 145,046 |
June 13, 2025 | 11.26 | 11.38 | 11.38 | 11.49 | 10.99 | 233,400 |
June 12, 2025 | 10.93 | 11.21 | 11.21 | 11.25 | 10.9 | 458,020 |
June 11, 2025 | 10.73 | 10.99 | 10.99 | 11.02 | 10.68 | 276,937 |