11.87
+0.01(+0.08%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 11.78 | 11.87 | 11.87 | 12.06 | 11.66 | 113,877 |
| October 29, 2025 | 11.97 | 11.86 | 11.86 | 11.99 | 11.8 | 95,000 |
| October 28, 2025 | 12 | 11.97 | 11.97 | 12.1 | 11.89 | 76,716 |
| October 27, 2025 | 11.96 | 11.96 | 11.96 | 11.99 | 11.8 | 368,800 |
| October 24, 2025 | 12.32 | 11.95 | 11.95 | 12.32 | 11.93 | 273,100 |
| October 23, 2025 | 12.11 | 12.27 | 12.27 | 12.33 | 11.98 | 226,949 |
| October 22, 2025 | 11.8 | 12.02 | 12.02 | 12.07 | 11.8 | 192,973 |
| October 21, 2025 | 11.75 | 11.8 | 11.8 | 11.86 | 11.57 | 166,718 |
| October 20, 2025 | 11.47 | 11.75 | 11.75 | 11.79 | 11.47 | 187,000 |
| October 17, 2025 | 11.43 | 11.37 | 11.37 | 11.51 | 11.33 | 132,900 |
| October 16, 2025 | 11.75 | 11.5 | 11.5 | 11.79 | 11.44 | 229,402 |
| October 15, 2025 | 11.75 | 11.75 | 11.75 | 11.86 | 11.64 | 77,900 |
| October 14, 2025 | 11.59 | 11.68 | 11.68 | 11.77 | 11.56 | 217,308 |
| October 10, 2025 | 11.78 | 11.58 | 11.58 | 11.81 | 11.56 | 349,108 |
| October 09, 2025 | 11.99 | 11.91 | 11.91 | 12.05 | 11.88 | 76,500 |
| October 08, 2025 | 11.99 | 11.9 | 11.9 | 12 | 11.77 | 228,531 |
| October 07, 2025 | 12.05 | 11.99 | 11.99 | 12.05 | 11.9 | 72,100 |
| October 06, 2025 | 12.08 | 12.05 | 12.05 | 12.08 | 11.9 | 191,904 |
| October 03, 2025 | 12.04 | 12.01 | 12.01 | 12.1 | 11.9 | 86,348 |
| October 02, 2025 | 12.08 | 11.98 | 11.98 | 12.1 | 11.84 | 171,200 |
| October 01, 2025 | 12.04 | 12.08 | 12.08 | 12.15 | 11.97 | 61,900 |
| September 30, 2025 | 11.93 | 12.08 | 12.08 | 12.09 | 11.77 | 339,400 |
| September 29, 2025 | 12.09 | 11.92 | 11.92 | 12.1 | 11.91 | 70,400 |
| September 26, 2025 | 12.18 | 12.09 | 12.09 | 12.25 | 12.06 | 134,500 |
| September 25, 2025 | 12.16 | 12.14 | 12.14 | 12.16 | 12 | 65,800 |
| September 24, 2025 | 12.13 | 12.25 | 12.25 | 12.32 | 12.13 | 180,201 |
| September 23, 2025 | 11.99 | 12.05 | 12.05 | 12.23 | 11.99 | 142,030 |
| September 22, 2025 | 11.94 | 11.96 | 11.96 | 11.99 | 11.89 | 147,400 |
| September 19, 2025 | 11.92 | 11.98 | 11.98 | 11.99 | 11.82 | 2.74M |
| September 18, 2025 | 11.78 | 11.83 | 11.83 | 11.85 | 11.67 | 312,500 |
| September 17, 2025 | 11.86 | 11.71 | 11.71 | 11.91 | 11.68 | 300,800 |
| September 16, 2025 | 11.75 | 11.94 | 11.94 | 11.95 | 11.67 | 314,317 |
| September 15, 2025 | 11.73 | 11.75 | 11.75 | 11.96 | 11.71 | 291,400 |
| September 12, 2025 | 11.86 | 11.92 | 11.92 | 11.97 | 11.8 | 122,200 |
| September 11, 2025 | 11.76 | 11.81 | 11.81 | 11.9 | 11.76 | 224,514 |
| September 10, 2025 | 11.57 | 11.84 | 11.84 | 11.87 | 11.56 | 183,742 |
| September 09, 2025 | 11.65 | 11.55 | 11.55 | 11.84 | 11.51 | 240,020 |
| September 08, 2025 | 11.84 | 11.64 | 11.64 | 11.84 | 11.5 | 327,100 |
| September 05, 2025 | 11.86 | 11.8 | 11.8 | 11.96 | 11.77 | 166,433 |
| September 04, 2025 | 11.79 | 11.86 | 11.86 | 11.95 | 11.69 | 201,420 |
| September 03, 2025 | 11.82 | 11.71 | 11.71 | 11.94 | 11.69 | 181,400 |
| September 02, 2025 | 11.82 | 11.89 | 11.89 | 11.97 | 11.7 | 252,400 |
| August 29, 2025 | 11.63 | 11.75 | 11.75 | 11.81 | 11.56 | 92,500 |
| August 28, 2025 | 11.64 | 11.63 | 11.63 | 11.72 | 11.58 | 48,100 |
| August 27, 2025 | 11.71 | 11.64 | 11.64 | 11.78 | 11.56 | 179,700 |
| August 26, 2025 | 11.66 | 11.66 | 11.66 | 11.78 | 11.57 | 169,200 |
| August 25, 2025 | 12.08 | 11.67 | 11.67 | 12.08 | 11.62 | 157,040 |
| August 22, 2025 | 11.56 | 12.02 | 12.02 | 12.08 | 11.56 | 207,200 |
| August 21, 2025 | 11.27 | 11.52 | 11.52 | 11.55 | 11.23 | 102,914 |
| August 20, 2025 | 11.24 | 11.27 | 11.27 | 11.36 | 11.17 | 86,500 |
| August 19, 2025 | 11.43 | 11.21 | 11.21 | 11.5 | 11.1 | 186,047 |
| August 18, 2025 | 11.2 | 11.35 | 11.35 | 11.39 | 11.09 | 145,747 |
| August 15, 2025 | 11.35 | 11.2 | 11.2 | 11.43 | 11.19 | 210,600 |
| August 14, 2025 | 11.75 | 11.38 | 11.38 | 11.8 | 11.37 | 118,700 |
| August 13, 2025 | 11.94 | 11.8 | 11.8 | 11.94 | 11.75 | 139,729 |
| August 12, 2025 | 11.55 | 11.9 | 11.9 | 11.94 | 11.55 | 124,412 |
| August 11, 2025 | 11.6 | 11.59 | 11.59 | 11.66 | 11.42 | 192,400 |
| August 08, 2025 | 11.65 | 11.56 | 11.56 | 11.65 | 11.44 | 158,542 |
| August 07, 2025 | 11.26 | 11.59 | 11.59 | 11.83 | 11.26 | 307,300 |
| August 06, 2025 | 11.75 | 11.76 | 11.76 | 11.9 | 11.69 | 124,021 |