9.60
+0.045(+0.47%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.4 | 9.55 | 9.55 | 9.63 | 9.39 | 224,443 |
| August 14, 2025 | 9.22 | 9.5 | 9.5 | 9.64 | 9.22 | 370,500 |
| August 13, 2025 | 9.28 | 9.53 | 9.53 | 9.79 | 9.19 | 697,440 |
| August 12, 2025 | 8.35 | 8.58 | 8.58 | 8.69 | 8.3 | 112,099 |
| August 11, 2025 | 8.3 | 8.31 | 8.31 | 8.44 | 8.3 | 31,136 |
| August 08, 2025 | 8.29 | 8.33 | 8.33 | 8.35 | 8.29 | 40,500 |
| August 07, 2025 | 8.38 | 8.33 | 8.33 | 8.4 | 8.28 | 30,601 |
| August 06, 2025 | 8.45 | 8.37 | 8.37 | 8.45 | 8.32 | 54,034 |
| August 05, 2025 | 8.16 | 8.32 | 8.32 | 8.38 | 8.16 | 50,535 |
| August 01, 2025 | 8.29 | 8.3 | 8.3 | 8.37 | 8.17 | 43,726 |
| July 31, 2025 | 8.44 | 8.32 | 8.32 | 8.46 | 8.29 | 112,000 |
| July 30, 2025 | 8.44 | 8.4 | 8.4 | 8.55 | 8.38 | 72,200 |
| July 29, 2025 | 8.61 | 8.44 | 8.44 | 8.61 | 8.41 | 76,430 |
| July 28, 2025 | 8.51 | 8.58 | 8.58 | 8.6 | 8.48 | 42,935 |
| July 25, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.47 | 60,400 |
| July 24, 2025 | 8.71 | 8.61 | 8.61 | 8.71 | 8.55 | 107,911 |
| July 23, 2025 | 8.62 | 8.74 | 8.74 | 8.78 | 8.62 | 165,120 |
| July 22, 2025 | 8.59 | 8.55 | 8.55 | 8.7 | 8.55 | 84,132 |
| July 21, 2025 | 8.52 | 8.6 | 8.6 | 8.62 | 8.49 | 40,802 |
| July 18, 2025 | 8.56 | 8.51 | 8.51 | 8.65 | 8.43 | 75,800 |
| July 17, 2025 | 8.53 | 8.5 | 8.5 | 8.6 | 8.48 | 73,800 |
| July 16, 2025 | 8.52 | 8.51 | 8.51 | 8.57 | 8.45 | 49,100 |
| July 15, 2025 | 8.6 | 8.54 | 8.54 | 8.62 | 8.52 | 63,605 |
| July 14, 2025 | 8.61 | 8.6 | 8.6 | 8.65 | 8.52 | 64,223 |
| July 11, 2025 | 8.82 | 8.68 | 8.68 | 8.82 | 8.65 | 86,106 |
| July 10, 2025 | 8.8 | 8.84 | 8.84 | 8.87 | 8.75 | 278,500 |
| July 09, 2025 | 8.84 | 8.78 | 8.78 | 8.86 | 8.75 | 97,748 |
| July 08, 2025 | 8.7 | 8.82 | 8.82 | 9.06 | 8.7 | 218,500 |
| July 07, 2025 | 8.62 | 8.7 | 8.7 | 8.87 | 8.62 | 37,537 |
| July 04, 2025 | 8.71 | 8.72 | 8.72 | 8.79 | 8.64 | 25,041 |
| July 03, 2025 | 8.76 | 8.74 | 8.74 | 8.88 | 8.72 | 52,605 |
| July 02, 2025 | 8.48 | 8.8 | 8.8 | 8.85 | 8.48 | 188,200 |
| June 30, 2025 | 8.44 | 8.48 | 8.48 | 8.54 | 8.4 | 79,900 |
| June 27, 2025 | 8.36 | 8.41 | 8.36 | 8.51 | 8.29 | 47,134 |
| June 26, 2025 | 8.44 | 8.46 | 8.41 | 8.48 | 8.37 | 31,209 |
| June 25, 2025 | 8.55 | 8.44 | 8.39 | 8.55 | 8.32 | 73,021 |
| June 24, 2025 | 8.42 | 8.51 | 8.46 | 8.57 | 8.36 | 68,600 |
| June 23, 2025 | 8.25 | 8.42 | 8.37 | 8.47 | 8.19 | 97,500 |
| June 20, 2025 | 8.4 | 8.26 | 8.21 | 8.46 | 8.25 | 237,917 |
| June 19, 2025 | 8.22 | 8.33 | 8.28 | 8.39 | 8.22 | 55,424 |
| June 18, 2025 | 8.4 | 8.41 | 8.36 | 8.49 | 8.35 | 60,200 |
| June 17, 2025 | 8.36 | 8.4 | 8.35 | 8.4 | 8.3 | 61,322 |
| June 16, 2025 | 8.34 | 8.36 | 8.36 | 8.54 | 8.34 | 50,900 |
| June 13, 2025 | 8.69 | 8.33 | 8.33 | 8.84 | 8.32 | 140,900 |
| June 12, 2025 | 8.54 | 8.8 | 8.8 | 8.82 | 8.54 | 109,100 |
| June 11, 2025 | 8.57 | 8.68 | 8.68 | 8.69 | 8.52 | 107,500 |
| June 10, 2025 | 8.49 | 8.55 | 8.55 | 8.74 | 8.47 | 175,105 |
| June 09, 2025 | 8.42 | 8.49 | 8.49 | 8.55 | 8.42 | 74,200 |
| June 06, 2025 | 8.39 | 8.38 | 8.38 | 8.46 | 8.25 | 87,449 |
| June 05, 2025 | 8.16 | 8.32 | 8.32 | 8.42 | 8.16 | 102,700 |
| June 04, 2025 | 8.55 | 8.2 | 8.2 | 8.64 | 8.18 | 230,246 |
| June 03, 2025 | 8.29 | 8.58 | 8.58 | 8.61 | 8.28 | 126,121 |
| June 02, 2025 | 8.38 | 8.32 | 8.32 | 8.4 | 8.26 | 132,600 |
| May 30, 2025 | 8.45 | 8.43 | 8.43 | 8.56 | 8.35 | 2.06M |
| May 29, 2025 | 8.2 | 8.53 | 8.53 | 8.59 | 8.2 | 210,828 |
| May 28, 2025 | 8.21 | 8.14 | 8.14 | 8.27 | 7.99 | 163,622 |
| May 27, 2025 | 7.95 | 8.16 | 8.16 | 8.2 | 7.9 | 111,439 |
| May 26, 2025 | 8.01 | 7.93 | 7.93 | 8.08 | 7.93 | 113,203 |
| May 23, 2025 | 7.66 | 8.01 | 8.01 | 8.06 | 7.66 | 185,448 |
| May 22, 2025 | 7.77 | 7.76 | 7.76 | 7.85 | 7.65 | 82,308 |