9.76
-0.02(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.83 | 9.76 | 9.76 | 9.84 | 9.7 | 13,766 |
| September 04, 2025 | 9.81 | 9.78 | 9.78 | 9.81 | 9.76 | 3,825 |
| September 03, 2025 | 9.94 | 9.76 | 9.76 | 9.94 | 9.76 | 2,504 |
| September 02, 2025 | 9.93 | 9.95 | 9.95 | 9.96 | 9.75 | 9,600 |
| August 29, 2025 | 10.05 | 9.96 | 9.96 | 10.05 | 9.87 | 7,515 |
| August 28, 2025 | 10.01 | 10.03 | 9.94 | 10.04 | 10 | 8,323 |
| August 27, 2025 | 9.9 | 9.98 | 9.9 | 9.98 | 9.8 | 15,228 |
| August 26, 2025 | 9.87 | 9.88 | 9.8 | 9.97 | 9.85 | 10,135 |
| August 25, 2025 | 9.88 | 9.94 | 9.86 | 9.99 | 9.87 | 7,213 |
| August 22, 2025 | 9.97 | 9.88 | 9.88 | 9.98 | 9.87 | 18,347 |
| August 21, 2025 | 9.91 | 9.97 | 9.97 | 9.97 | 9.91 | 5,411 |
| August 20, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.84 | 20,412 |
| August 19, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.86 | 9,102 |
| August 18, 2025 | 9.9 | 10.03 | 10.03 | 10.04 | 9.9 | 3,100 |
| August 15, 2025 | 9.98 | 10.02 | 10.02 | 10.05 | 9.81 | 9,578 |
| August 14, 2025 | 10 | 10.09 | 10.09 | 10.13 | 9.94 | 12,600 |
| August 13, 2025 | 10.02 | 10 | 10 | 10.04 | 9.94 | 5,500 |
| August 12, 2025 | 9.97 | 10 | 10 | 10.04 | 9.9 | 8,732 |
| August 11, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.94 | 4,938 |
| August 08, 2025 | 9.89 | 9.98 | 9.98 | 9.99 | 9.89 | 8,900 |
| August 07, 2025 | 9.96 | 9.89 | 9.89 | 9.96 | 9.89 | 6,296 |
| August 06, 2025 | 9.91 | 9.94 | 9.94 | 9.98 | 9.89 | 3,200 |
| August 05, 2025 | 10.01 | 9.93 | 9.93 | 10.04 | 9.93 | 6,413 |
| August 01, 2025 | 9.96 | 10 | 10 | 10 | 9.75 | 10,779 |
| July 31, 2025 | 9.96 | 10.06 | 10.06 | 10.1 | 9.9 | 43,100 |
| July 30, 2025 | 9.98 | 9.96 | 9.96 | 9.99 | 9.96 | 5,502 |
| July 29, 2025 | 9.77 | 9.95 | 9.95 | 9.99 | 9.77 | 10,801 |
| July 28, 2025 | 9.76 | 9.77 | 9.77 | 9.83 | 9.76 | 7,400 |
| July 25, 2025 | 9.66 | 9.76 | 9.76 | 9.84 | 9.66 | 23,509 |
| July 24, 2025 | 9.57 | 9.65 | 9.65 | 9.65 | 9.57 | 18,241 |
| July 23, 2025 | 9.46 | 9.55 | 9.55 | 9.55 | 9.46 | 15,900 |
| July 22, 2025 | 9.41 | 9.43 | 9.43 | 9.44 | 9.41 | 1,227 |
| July 21, 2025 | 9.31 | 9.4 | 9.4 | 9.47 | 9.31 | 3,800 |
| July 18, 2025 | 9.31 | 9.3 | 9.3 | 9.38 | 9.3 | 7,601 |
| July 17, 2025 | 9.36 | 9.33 | 9.33 | 9.43 | 9.28 | 15,026 |
| July 16, 2025 | 9.35 | 9.32 | 9.32 | 9.36 | 9.31 | 3,707 |
| July 15, 2025 | 9.28 | 9.34 | 9.34 | 9.34 | 9.25 | 12,000 |
| July 14, 2025 | 9.26 | 9.26 | 9.26 | 9.3 | 9.1 | 16,300 |
| July 11, 2025 | 9.26 | 9.28 | 9.28 | 9.29 | 9.01 | 23,058 |
| July 10, 2025 | 9.35 | 9.37 | 9.37 | 9.37 | 9.35 | 1,501 |
| July 09, 2025 | 9.45 | 9.33 | 9.33 | 9.51 | 9.25 | 4,100 |
| July 08, 2025 | 9.35 | 9.32 | 9.32 | 9.45 | 9.3 | 7,200 |
| July 07, 2025 | 9.34 | 9.47 | 9.47 | 9.49 | 9.34 | 5,014 |
| July 04, 2025 | 9.51 | 9.56 | 9.56 | 9.64 | 9.51 | 1,704 |
| July 03, 2025 | 9.5 | 9.51 | 9.51 | 9.68 | 9.5 | 12,500 |
| July 02, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.43 | 2,700 |
| June 30, 2025 | 9.4 | 9.46 | 9.46 | 9.5 | 9.4 | 11,300 |
| June 27, 2025 | 9.37 | 9.45 | 9.45 | 9.45 | 9.37 | 13,720 |
| June 26, 2025 | 9.32 | 9.37 | 9.37 | 9.37 | 9.31 | 3,726 |
| June 25, 2025 | 9.37 | 9.27 | 9.27 | 9.37 | 9.27 | 1,000 |
| June 24, 2025 | 9.27 | 9.32 | 9.32 | 9.34 | 9.27 | 9,000 |
| June 23, 2025 | 9.17 | 9.25 | 9.25 | 9.25 | 9.17 | 900 |
| June 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1,972 |
| June 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | 2,900 |
| June 18, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.2 | 9,412 |
| June 17, 2025 | 9.33 | 9.28 | 9.28 | 9.37 | 9.26 | 4,900 |
| June 16, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.23 | 2,401 |
| June 13, 2025 | 9.36 | 9.23 | 9.23 | 9.36 | 9.22 | 5,733 |
| June 12, 2025 | 9.2 | 9.2 | 9.2 | 9.26 | 9.12 | 6,800 |
| June 11, 2025 | 9.3 | 9.29 | 9.29 | 9.33 | 9.29 | 1,944 |