10.43
+0.16(+1.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 10.35 | 10.27 | 10.27 | 10.48 | 10.2 | 55,300 |
| December 02, 2025 | 10.34 | 10.47 | 10.47 | 10.5 | 10.1 | 51,100 |
| December 01, 2025 | 10.37 | 10.32 | 10.32 | 10.56 | 10.12 | 63,601 |
| November 28, 2025 | 10.14 | 10.17 | 10.17 | 10.45 | 10 | 93,600 |
| November 27, 2025 | 9.88 | 10.06 | 10.06 | 10.06 | 9.88 | 37,300 |
| November 26, 2025 | 9.89 | 10.2 | 10.2 | 10.2 | 9.89 | 25,200 |
| November 25, 2025 | 9.59 | 9.8 | 9.8 | 9.98 | 9.59 | 13,500 |
| November 24, 2025 | 9.39 | 9.75 | 9.75 | 9.75 | 9.25 | 11,600 |
| November 21, 2025 | 9.23 | 9.13 | 9.13 | 9.36 | 9.05 | 9,445 |
| November 20, 2025 | 9.66 | 9.01 | 9.01 | 9.79 | 9.01 | 10,315 |
| November 19, 2025 | 9.48 | 9.33 | 9.33 | 9.75 | 9.31 | 44,622 |
| November 18, 2025 | 9.65 | 9.42 | 9.42 | 9.89 | 9.33 | 36,300 |
| November 17, 2025 | 9.34 | 9.59 | 9.59 | 9.74 | 9.34 | 21,700 |
| November 14, 2025 | 9.26 | 9.31 | 9.31 | 9.53 | 9 | 29,807 |
| November 13, 2025 | 10.1 | 9.92 | 9.92 | 10.15 | 9.66 | 28,100 |
| November 12, 2025 | 9.59 | 10.19 | 10.19 | 10.19 | 9.59 | 59,401 |
| November 11, 2025 | 9.45 | 9.67 | 9.67 | 9.67 | 9.45 | 20,149 |
| November 10, 2025 | 9.44 | 9.15 | 9.15 | 9.5 | 9.15 | 24,800 |
| November 07, 2025 | 8.95 | 9.01 | 9.01 | 9.05 | 8.7 | 35,716 |
| November 06, 2025 | 9.09 | 8.85 | 8.85 | 9.3 | 8.85 | 32,600 |
| November 05, 2025 | 8.88 | 8.98 | 8.98 | 9.1 | 8.8 | 14,800 |
| November 04, 2025 | 9.3 | 8.82 | 8.82 | 9.3 | 8.76 | 19,543 |
| November 03, 2025 | 9.55 | 9.45 | 9.45 | 9.8 | 9.33 | 44,849 |
| October 31, 2025 | 9.5 | 9.56 | 9.56 | 9.67 | 9.44 | 29,400 |
| October 30, 2025 | 9.39 | 9.56 | 9.56 | 9.67 | 9.39 | 21,800 |
| October 29, 2025 | 9.6 | 9.37 | 9.37 | 9.67 | 9.33 | 34,519 |
| October 28, 2025 | 9.55 | 9.44 | 9.44 | 9.6 | 9.4 | 107,400 |
| October 27, 2025 | 9.31 | 9.6 | 9.6 | 9.66 | 9.18 | 98,200 |
| October 24, 2025 | 9.54 | 9.74 | 9.74 | 9.93 | 9.54 | 54,700 |
| October 23, 2025 | 9.79 | 9.81 | 9.81 | 10.2 | 9.73 | 52,402 |
| October 22, 2025 | 9.62 | 9.46 | 9.46 | 10.05 | 9.28 | 61,800 |
| October 21, 2025 | 9.59 | 9.85 | 9.85 | 9.95 | 9.54 | 58,400 |
| October 20, 2025 | 9.67 | 10.12 | 10.12 | 10.25 | 9.67 | 84,919 |
| October 17, 2025 | 9.95 | 9.72 | 9.72 | 10.14 | 9.54 | 87,400 |
| October 16, 2025 | 10.47 | 10.53 | 10.53 | 10.84 | 10.47 | 40,300 |
| October 15, 2025 | 10.01 | 10.58 | 10.58 | 10.58 | 10.01 | 133,200 |
| October 14, 2025 | 9.76 | 10 | 10 | 10.19 | 9.76 | 185,200 |
| October 10, 2025 | 9.35 | 9.26 | 9.26 | 9.57 | 9.17 | 59,900 |
| October 09, 2025 | 9.63 | 9.48 | 9.48 | 9.67 | 9.2 | 54,589 |
| October 08, 2025 | 9.51 | 9.7 | 9.7 | 9.84 | 9.51 | 42,100 |
| October 07, 2025 | 9.62 | 9.5 | 9.5 | 9.83 | 9.4 | 63,200 |
| October 06, 2025 | 9.09 | 9.75 | 9.75 | 9.9 | 9.09 | 135,900 |
| October 03, 2025 | 9.07 | 9.26 | 9.26 | 9.4 | 9.07 | 91,839 |
| October 02, 2025 | 9.15 | 9.17 | 9.17 | 9.25 | 8.72 | 78,000 |
| October 01, 2025 | 8.89 | 9.15 | 9.15 | 9.15 | 8.85 | 138,310 |
| September 30, 2025 | 8.52 | 8.87 | 8.87 | 8.88 | 8.52 | 52,600 |
| September 29, 2025 | 8.62 | 8.7 | 8.7 | 8.82 | 8.62 | 45,828 |
| September 26, 2025 | 8.33 | 8.52 | 8.52 | 8.66 | 8.33 | 59,961 |
| September 25, 2025 | 8.19 | 8.34 | 8.34 | 8.37 | 8.07 | 17,600 |
| September 24, 2025 | 8.35 | 8.24 | 8.24 | 8.58 | 8.22 | 25,211 |
| September 23, 2025 | 8.14 | 8.12 | 8.12 | 8.44 | 8.1 | 58,331 |
| September 22, 2025 | 8.08 | 8.13 | 8.13 | 8.3 | 8.01 | 33,340 |
| September 19, 2025 | 7.6 | 8.07 | 8.07 | 8.07 | 7.6 | 67,236 |
| September 18, 2025 | 7.59 | 7.68 | 7.68 | 7.69 | 7.49 | 30,331 |
| September 17, 2025 | 7.34 | 7.57 | 7.57 | 7.72 | 7.34 | 30,000 |
| September 16, 2025 | 7.6 | 7.51 | 7.51 | 7.81 | 7.51 | 62,417 |
| September 15, 2025 | 7.86 | 7.69 | 7.69 | 7.99 | 7.68 | 45,600 |
| September 12, 2025 | 8.14 | 7.75 | 7.75 | 8.21 | 7.73 | 41,237 |
| September 11, 2025 | 7.63 | 8.05 | 8.05 | 8.05 | 7.62 | 29,428 |
| September 10, 2025 | 7.75 | 7.63 | 7.63 | 7.83 | 7.55 | 13,825 |