9.28
-0.005(-0.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.25 | 16,669 |
| September 04, 2025 | 9.24 | 9.28 | 9.28 | 9.28 | 9.24 | 8,729 |
| September 03, 2025 | 9.25 | 9.23 | 9.23 | 9.25 | 9.23 | 2,217 |
| September 02, 2025 | 9.29 | 9.24 | 9.24 | 9.29 | 9.21 | 13,613 |
| August 29, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.26 | 2,026 |
| August 28, 2025 | 9.19 | 9.24 | 9.24 | 9.25 | 9.19 | 8,728 |
| August 27, 2025 | 9.35 | 9.26 | 9.26 | 9.35 | 9.24 | 9,300 |
| August 26, 2025 | 9.36 | 9.34 | 9.24 | 9.36 | 9.31 | 46,800 |
| August 25, 2025 | 9.37 | 9.31 | 9.21 | 9.37 | 9.31 | 8,300 |
| August 22, 2025 | 9.32 | 9.34 | 9.34 | 9.36 | 9.32 | 22,994 |
| August 21, 2025 | 9.27 | 9.3 | 9.3 | 9.31 | 9.27 | 8,202 |
| August 20, 2025 | 9.29 | 9.29 | 9.29 | 9.31 | 9.29 | 16,515 |
| August 19, 2025 | 9.21 | 9.26 | 9.26 | 9.29 | 9.21 | 53,410 |
| August 18, 2025 | 9.21 | 9.24 | 9.24 | 9.26 | 9.11 | 18,765 |
| August 15, 2025 | 9.22 | 9.25 | 9.25 | 9.26 | 9.22 | 4,300 |
| August 14, 2025 | 9.17 | 9.23 | 9.23 | 9.24 | 9.17 | 9,127 |
| August 13, 2025 | 9.26 | 9.24 | 9.24 | 9.26 | 9.21 | 3,900 |
| August 12, 2025 | 9.11 | 9.18 | 9.18 | 9.18 | 9.11 | 22,729 |
| August 11, 2025 | 9.18 | 9.15 | 9.15 | 9.18 | 9.15 | 7,600 |
| August 08, 2025 | 9.26 | 9.16 | 9.16 | 9.26 | 9.15 | 4,404 |
| August 07, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.13 | 11,334 |
| August 06, 2025 | 9.18 | 9.17 | 9.17 | 9.18 | 9.15 | 9,800 |
| August 05, 2025 | 9.09 | 9.15 | 9.15 | 9.16 | 9.09 | 17,940 |
| August 01, 2025 | 9.1 | 9.09 | 9.09 | 9.11 | 9.07 | 22,119 |
| July 31, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.12 | 5,546 |
| July 30, 2025 | 9.18 | 9.14 | 9.14 | 9.18 | 9.13 | 20,048 |
| July 29, 2025 | 9.24 | 9.18 | 9.18 | 9.24 | 9.16 | 9,649 |
| July 28, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.25 | 40,500 |
| July 25, 2025 | 9.29 | 9.27 | 9.27 | 9.29 | 9.25 | 17,500 |
| July 24, 2025 | 9.28 | 9.27 | 9.27 | 9.28 | 9.26 | 19,600 |
| July 23, 2025 | 9.25 | 9.28 | 9.28 | 9.28 | 9.25 | 16,100 |
| July 22, 2025 | 9.23 | 9.25 | 9.25 | 9.25 | 9.23 | 12,915 |
| July 21, 2025 | 9.21 | 9.2 | 9.2 | 9.22 | 9.2 | 9,322 |
| July 18, 2025 | 9.22 | 9.2 | 9.2 | 9.23 | 9.19 | 18,405 |
| July 17, 2025 | 9.25 | 9.22 | 9.22 | 9.25 | 9.19 | 11,408 |
| July 16, 2025 | 9.26 | 9.2 | 9.2 | 9.26 | 9.17 | 9,400 |
| July 15, 2025 | 9.26 | 9.18 | 9.18 | 9.26 | 9.17 | 15,800 |
| July 14, 2025 | 9.19 | 9.22 | 9.22 | 9.22 | 9.19 | 15,014 |
| July 11, 2025 | 9.25 | 9.19 | 9.19 | 9.25 | 9.19 | 6,737 |
| July 10, 2025 | 9.2 | 9.23 | 9.23 | 9.24 | 9.2 | 17,746 |
| July 09, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.19 | 9,600 |
| July 08, 2025 | 9.15 | 9.19 | 9.19 | 9.21 | 9.15 | 15,800 |
| July 07, 2025 | 9.21 | 9.18 | 9.18 | 9.21 | 9.16 | 1,938 |
| July 04, 2025 | 9.24 | 9.18 | 9.18 | 9.24 | 9.18 | 4,827 |
| July 03, 2025 | 9.19 | 9.22 | 9.22 | 9.22 | 9.19 | 3,837 |
| July 02, 2025 | 9.2 | 9.18 | 9.18 | 9.2 | 9.15 | 92,000 |
| June 30, 2025 | 9.14 | 9.13 | 9.13 | 9.14 | 9.12 | 6,300 |
| June 27, 2025 | 9.09 | 9.11 | 9.11 | 9.12 | 9.09 | 8,618 |
| June 26, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.07 | 21,600 |
| June 25, 2025 | 9.2 | 9.15 | 9.06 | 9.2 | 9.14 | 28,300 |
| June 24, 2025 | 9.16 | 9.19 | 9.09 | 9.19 | 9.16 | 11,907 |
| June 23, 2025 | 9.14 | 9.15 | 9.06 | 9.16 | 9.14 | 23,514 |
| June 20, 2025 | 9.14 | 9.12 | 9.03 | 9.15 | 9.12 | 37,212 |
| June 19, 2025 | 9.13 | 9.14 | 9.05 | 9.14 | 9.12 | 4,300 |
| June 18, 2025 | 9.15 | 9.12 | 9.03 | 9.15 | 9.12 | 5,604 |
| June 17, 2025 | 9.19 | 9.13 | 9.04 | 9.19 | 9.12 | 19,439 |
| June 16, 2025 | 9.16 | 9.15 | 9.06 | 9.19 | 9.15 | 16,600 |
| June 13, 2025 | 9.18 | 9.15 | 9.15 | 9.18 | 9.14 | 14,600 |
| June 12, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | 5,500 |
| June 11, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.14 | 10,329 |