10.23
-0.04(-0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10 | 10.27 | 10.27 | 10.48 | 9.99 | 217,421 |
| September 04, 2025 | 10.11 | 9.97 | 9.97 | 10.15 | 9.95 | 84,417 |
| September 03, 2025 | 9.8 | 10.07 | 10.07 | 10.28 | 9.77 | 352,200 |
| September 02, 2025 | 9.75 | 9.84 | 9.84 | 9.86 | 9.56 | 216,842 |
| August 29, 2025 | 9.28 | 9.68 | 9.68 | 9.76 | 9.21 | 235,500 |
| August 28, 2025 | 9.18 | 9.22 | 9.22 | 9.3 | 9.16 | 111,121 |
| August 27, 2025 | 9.15 | 9.13 | 9.13 | 9.23 | 9.1 | 39,700 |
| August 26, 2025 | 9.08 | 9.06 | 9.06 | 9.12 | 9.01 | 157,500 |
| August 25, 2025 | 9.12 | 9.05 | 9.05 | 9.21 | 9.02 | 38,600 |
| August 22, 2025 | 8.95 | 9.08 | 9.08 | 9.13 | 8.91 | 141,304 |
| August 21, 2025 | 8.91 | 8.94 | 8.94 | 8.96 | 8.82 | 85,843 |
| August 20, 2025 | 8.85 | 8.84 | 8.84 | 8.88 | 8.78 | 34,238 |
| August 19, 2025 | 9.07 | 8.88 | 8.88 | 9.07 | 8.75 | 115,647 |
| August 18, 2025 | 9.06 | 9.07 | 9.07 | 9.2 | 9.04 | 97,400 |
| August 15, 2025 | 9.13 | 9.19 | 9.19 | 9.22 | 9.13 | 31,000 |
| August 14, 2025 | 9.33 | 9.21 | 9.21 | 9.33 | 9.06 | 69,400 |
| August 13, 2025 | 9.4 | 9.26 | 9.26 | 9.47 | 9.17 | 158,834 |
| August 12, 2025 | 9.18 | 9.39 | 9.39 | 9.47 | 9.18 | 179,219 |
| August 11, 2025 | 8.76 | 9.09 | 9.09 | 9.29 | 8.76 | 108,100 |
| August 08, 2025 | 8.86 | 8.79 | 8.79 | 8.91 | 8.79 | 98,908 |
| August 07, 2025 | 8.75 | 8.79 | 8.79 | 8.86 | 8.74 | 62,342 |
| August 06, 2025 | 8.86 | 8.74 | 8.74 | 8.86 | 8.68 | 36,817 |
| August 05, 2025 | 8.79 | 8.77 | 8.77 | 8.93 | 8.73 | 55,100 |
| August 01, 2025 | 8.8 | 8.73 | 8.73 | 8.82 | 8.63 | 44,700 |
| July 31, 2025 | 8.63 | 8.79 | 8.79 | 8.85 | 8.57 | 109,216 |
| July 30, 2025 | 9.03 | 8.69 | 8.69 | 9.15 | 8.69 | 109,000 |
| July 29, 2025 | 9.29 | 9.06 | 9.06 | 9.29 | 9.05 | 60,532 |
| July 28, 2025 | 9.18 | 9.29 | 9.29 | 9.37 | 9.18 | 101,300 |
| July 25, 2025 | 9.22 | 9.28 | 9.28 | 9.31 | 9.07 | 114,100 |
| July 24, 2025 | 9.29 | 9.31 | 9.31 | 9.38 | 9.19 | 93,846 |
| July 23, 2025 | 9.21 | 9.35 | 9.35 | 9.45 | 9.2 | 120,400 |
| July 22, 2025 | 9.03 | 9.2 | 9.2 | 9.29 | 9.03 | 87,600 |
| July 21, 2025 | 8.85 | 9.05 | 9.05 | 9.28 | 8.85 | 102,743 |
| July 18, 2025 | 8.86 | 8.83 | 8.83 | 8.86 | 8.78 | 37,606 |
| July 17, 2025 | 8.88 | 8.93 | 8.93 | 8.96 | 8.81 | 110,903 |
| July 16, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.8 | 54,635 |
| July 15, 2025 | 8.86 | 9.03 | 9.03 | 9.06 | 8.77 | 74,800 |
| July 14, 2025 | 8.92 | 8.88 | 8.88 | 9.05 | 8.85 | 54,201 |
| July 11, 2025 | 8.96 | 9.06 | 9.06 | 9.32 | 8.89 | 119,600 |
| July 10, 2025 | 8.68 | 8.9 | 8.9 | 8.98 | 8.68 | 67,100 |
| July 09, 2025 | 8.81 | 8.84 | 8.84 | 8.92 | 8.81 | 43,103 |
| July 08, 2025 | 9.02 | 8.85 | 8.85 | 9.06 | 8.75 | 65,626 |
| July 07, 2025 | 9.14 | 9.06 | 9.06 | 9.24 | 8.81 | 75,100 |
| July 04, 2025 | 9.04 | 9.08 | 9.08 | 9.14 | 9.03 | 26,800 |
| July 03, 2025 | 9.23 | 9.01 | 9.01 | 9.23 | 8.98 | 60,081 |
| July 02, 2025 | 8.99 | 9.2 | 9.2 | 9.23 | 8.86 | 172,748 |
| June 30, 2025 | 8.79 | 8.86 | 8.86 | 8.94 | 8.79 | 55,700 |
| June 27, 2025 | 8.93 | 8.88 | 8.88 | 8.93 | 8.75 | 75,500 |
| June 26, 2025 | 8.76 | 8.86 | 8.86 | 8.95 | 8.68 | 131,624 |
| June 25, 2025 | 8.64 | 8.73 | 8.73 | 8.76 | 8.55 | 101,800 |
| June 24, 2025 | 8.62 | 8.6 | 8.6 | 8.67 | 8.51 | 129,527 |
| June 23, 2025 | 9.05 | 8.68 | 8.68 | 9.09 | 8.64 | 120,809 |
| June 20, 2025 | 9.12 | 9 | 9 | 9.2 | 8.91 | 114,606 |
| June 19, 2025 | 9.48 | 9.22 | 9.22 | 9.48 | 9.19 | 51,800 |
| June 18, 2025 | 9.45 | 9.32 | 9.32 | 9.45 | 9.3 | 89,903 |
| June 17, 2025 | 9.18 | 9.38 | 9.38 | 9.53 | 9.13 | 272,736 |
| June 16, 2025 | 9 | 9.1 | 9.1 | 9.31 | 9 | 165,615 |
| June 13, 2025 | 9.55 | 9.25 | 9.25 | 9.79 | 9.2 | 194,800 |
| June 12, 2025 | 8.67 | 9.76 | 9.76 | 9.9 | 8.53 | 575,700 |
| June 11, 2025 | 8.61 | 8.58 | 8.58 | 8.66 | 8.54 | 112,000 |