9.70
+0.29(+3.08%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.43 | 9.41 | 9.41 | 9.43 | 9.13 | 992,931 |
| August 14, 2025 | 9.2 | 9.37 | 9.37 | 9.44 | 9.2 | 1.64M |
| August 13, 2025 | 9.49 | 9.31 | 9.31 | 9.55 | 9.19 | 2.61M |
| August 12, 2025 | 9.44 | 9.52 | 9.52 | 9.65 | 9.37 | 1.55M |
| August 11, 2025 | 9.48 | 9.41 | 9.41 | 9.62 | 9.23 | 1.67M |
| August 08, 2025 | 9.67 | 9.45 | 9.45 | 10.01 | 9.45 | 1.62M |
| August 07, 2025 | 9.84 | 9.59 | 9.59 | 9.84 | 9.42 | 2.07M |
| August 06, 2025 | 9.74 | 9.75 | 9.75 | 9.95 | 9.61 | 2.16M |
| August 05, 2025 | 9.3 | 9.56 | 9.56 | 9.61 | 9.23 | 1.6M |
| August 01, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.68 | 1.93M |
| July 31, 2025 | 9.4 | 9.3 | 9.3 | 9.6 | 9.23 | 3.8M |
| July 30, 2025 | 9.53 | 9.48 | 9.48 | 9.72 | 9.36 | 1.7M |
| July 29, 2025 | 9.75 | 9.65 | 9.65 | 9.88 | 9.62 | 1.45M |
| July 28, 2025 | 10.03 | 9.81 | 9.81 | 10.03 | 9.55 | 1.51M |
| July 25, 2025 | 10.2 | 10.01 | 10.01 | 10.2 | 9.68 | 1.79M |
| July 24, 2025 | 9.64 | 10.13 | 10.13 | 10.15 | 9.59 | 2.65M |
| July 23, 2025 | 9.39 | 9.66 | 9.66 | 9.66 | 9.32 | 2.46M |
| July 22, 2025 | 9.34 | 9.32 | 9.32 | 9.55 | 9.14 | 2.06M |
| July 21, 2025 | 9.6 | 9.41 | 9.41 | 9.78 | 9.31 | 2.38M |
| July 18, 2025 | 9.67 | 9.54 | 9.54 | 9.68 | 9.4 | 1.9M |
| July 17, 2025 | 9.46 | 9.55 | 9.55 | 9.7 | 9.38 | 2.52M |
| July 16, 2025 | 9.33 | 9.5 | 9.5 | 9.54 | 9.2 | 2.15M |
| July 15, 2025 | 9.44 | 9.29 | 9.29 | 9.46 | 9.01 | 1.79M |
| July 14, 2025 | 8.96 | 9.26 | 9.26 | 9.26 | 8.91 | 1.92M |
| July 11, 2025 | 8.8 | 9.06 | 9.06 | 9.1 | 8.8 | 1.28M |
| July 10, 2025 | 8.82 | 8.93 | 8.93 | 9.01 | 8.73 | 1.39M |
| July 09, 2025 | 9.1 | 8.81 | 8.81 | 9.1 | 8.8 | 1.35M |
| July 08, 2025 | 9.38 | 9.03 | 9.03 | 9.39 | 8.89 | 2.14M |
| July 07, 2025 | 9.18 | 9.29 | 9.29 | 9.32 | 8.87 | 1.61M |
| July 04, 2025 | 9.24 | 9.25 | 9.25 | 9.27 | 9.18 | 211,600 |
| July 03, 2025 | 9.28 | 9.24 | 9.24 | 9.31 | 9.04 | 923,500 |
| July 02, 2025 | 9.3 | 9.21 | 9.21 | 9.32 | 9.01 | 2.25M |
| June 30, 2025 | 9.3 | 9.46 | 9.46 | 9.51 | 9.17 | 1.73M |
| June 27, 2025 | 9.42 | 9.3 | 9.3 | 9.49 | 9.2 | 1.62M |
| June 26, 2025 | 9.17 | 9.45 | 9.45 | 9.58 | 9.08 | 2.08M |
| June 25, 2025 | 9.36 | 9.13 | 9.13 | 9.36 | 9.09 | 1.64M |
| June 24, 2025 | 9.2 | 9.28 | 9.28 | 9.4 | 9.11 | 1.63M |
| June 23, 2025 | 9.01 | 9.17 | 9.17 | 9.36 | 9.01 | 1.48M |
| June 20, 2025 | 9.35 | 9.06 | 9.06 | 9.36 | 9.03 | 1.65M |
| June 19, 2025 | 9.34 | 9.32 | 9.32 | 9.4 | 9.31 | 284,900 |
| June 18, 2025 | 9.4 | 9.37 | 9.37 | 9.47 | 9.26 | 1.68M |
| June 17, 2025 | 9.58 | 9.4 | 9.4 | 9.59 | 9.29 | 1.54M |
| June 16, 2025 | 9.37 | 9.49 | 9.49 | 9.81 | 9.28 | 3.6M |
| June 13, 2025 | 8.96 | 9 | 9 | 9.14 | 8.75 | 1.68M |
| June 12, 2025 | 9.05 | 9.11 | 9.11 | 9.17 | 9 | 1.56M |
| June 11, 2025 | 8.79 | 9.08 | 9.08 | 9.32 | 8.7 | 2.19M |
| June 10, 2025 | 9.03 | 8.69 | 8.69 | 9.03 | 8.56 | 1.45M |
| June 09, 2025 | 9 | 8.96 | 8.96 | 9.28 | 8.87 | 2.08M |
| June 06, 2025 | 8.64 | 8.75 | 8.75 | 8.79 | 8.5 | 1.06M |
| June 05, 2025 | 8.76 | 8.63 | 8.63 | 8.78 | 8.55 | 1.25M |
| June 04, 2025 | 8.76 | 8.76 | 8.76 | 8.82 | 8.58 | 1.38M |
| June 03, 2025 | 8.63 | 8.74 | 8.74 | 8.86 | 8.5 | 3.05M |
| June 02, 2025 | 8.49 | 8.24 | 8.24 | 8.57 | 8.21 | 1.36M |
| May 30, 2025 | 8.45 | 8.46 | 8.46 | 8.53 | 8.29 | 2.64M |
| May 29, 2025 | 8.89 | 8.55 | 8.55 | 8.91 | 8.47 | 1.94M |
| May 28, 2025 | 8.76 | 8.9 | 8.9 | 9.04 | 8.74 | 1.36M |
| May 27, 2025 | 8.99 | 8.77 | 8.77 | 9.07 | 8.57 | 1.8M |
| May 26, 2025 | 8.55 | 8.77 | 8.77 | 8.93 | 8.55 | 1.84M |
| May 23, 2025 | 8 | 8.58 | 8.58 | 8.62 | 7.91 | 3.39M |
| May 22, 2025 | 7.58 | 7.56 | 7.56 | 7.62 | 7.42 | 1.24M |