12.01
+0.03(+0.25%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 05, 2025 | 11.65 | 11.73 | 11.73 | 11.74 | 11.45 | 197,311 |
August 01, 2025 | 11.65 | 11.6 | 11.6 | 11.71 | 11.5 | 111,725 |
July 31, 2025 | 11.76 | 11.69 | 11.69 | 11.92 | 11.65 | 159,240 |
July 30, 2025 | 12.01 | 11.92 | 11.92 | 12.04 | 11.84 | 93,028 |
July 29, 2025 | 12.04 | 12.03 | 12.03 | 12.21 | 11.91 | 104,421 |
July 28, 2025 | 11.79 | 11.97 | 11.97 | 12.05 | 11.79 | 186,434 |
July 25, 2025 | 11.73 | 11.72 | 11.72 | 11.85 | 11.66 | 120,600 |
July 24, 2025 | 11.88 | 11.8 | 11.8 | 11.94 | 11.75 | 248,400 |
July 23, 2025 | 11.81 | 11.91 | 11.91 | 11.93 | 11.78 | 170,900 |
July 22, 2025 | 11.61 | 11.81 | 11.81 | 11.84 | 11.53 | 177,221 |
July 21, 2025 | 11.99 | 11.65 | 11.65 | 11.99 | 11.61 | 67,100 |
July 18, 2025 | 12.15 | 11.96 | 11.96 | 12.17 | 11.85 | 214,742 |
July 17, 2025 | 12.24 | 12.25 | 12.25 | 12.3 | 12.15 | 255,609 |
July 16, 2025 | 12.37 | 12.24 | 12.24 | 12.4 | 12.22 | 136,000 |
July 15, 2025 | 12.72 | 12.35 | 12.35 | 12.75 | 12.33 | 235,526 |
July 14, 2025 | 12.99 | 12.68 | 12.68 | 13.12 | 12.67 | 58,223 |
July 11, 2025 | 12.9 | 12.96 | 12.96 | 13.03 | 12.81 | 58,121 |
July 10, 2025 | 12.99 | 12.91 | 12.91 | 12.99 | 12.87 | 68,300 |