10.09
-0.26(-2.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.31 | 10.09 | 10.09 | 10.36 | 10.03 | 34,101 |
| September 04, 2025 | 9.94 | 10.35 | 10.35 | 10.38 | 9.93 | 64,812 |
| September 03, 2025 | 9.67 | 9.95 | 9.95 | 9.95 | 9.67 | 34,800 |
| September 02, 2025 | 9.76 | 9.65 | 9.65 | 9.76 | 9.55 | 25,700 |
| August 29, 2025 | 9.84 | 9.84 | 9.84 | 9.86 | 9.68 | 15,548 |
| August 28, 2025 | 9.81 | 9.94 | 9.87 | 9.99 | 9.78 | 28,100 |
| August 27, 2025 | 9.87 | 9.85 | 9.85 | 9.98 | 9.83 | 23,772 |
| August 26, 2025 | 9.9 | 9.93 | 9.93 | 9.98 | 9.85 | 32,735 |
| August 25, 2025 | 9.93 | 9.89 | 9.89 | 9.93 | 9.84 | 14,224 |
| August 22, 2025 | 9.86 | 9.92 | 9.92 | 10.02 | 9.86 | 39,747 |
| August 21, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.84 | 19,200 |
| August 20, 2025 | 9.84 | 9.87 | 9.87 | 9.93 | 9.84 | 27,600 |
| August 19, 2025 | 9.85 | 9.87 | 9.87 | 9.99 | 9.85 | 31,052 |
| August 18, 2025 | 9.88 | 9.84 | 9.84 | 10.02 | 9.82 | 22,029 |
| August 15, 2025 | 9.83 | 10 | 10 | 10.1 | 9.8 | 56,900 |
| August 14, 2025 | 9.86 | 9.85 | 9.85 | 9.88 | 9.8 | 27,321 |
| August 13, 2025 | 9.89 | 9.88 | 9.88 | 9.92 | 9.69 | 36,811 |
| August 12, 2025 | 9.81 | 9.82 | 9.82 | 10 | 9.81 | 41,336 |
| August 11, 2025 | 10.1 | 9.85 | 9.85 | 10.1 | 9.81 | 39,800 |
| August 08, 2025 | 10.21 | 10.05 | 10.05 | 10.21 | 10.05 | 30,143 |
| August 07, 2025 | 10.27 | 10.13 | 10.13 | 10.27 | 10.06 | 45,100 |
| August 06, 2025 | 11.26 | 10.27 | 10.27 | 11.26 | 10.25 | 117,000 |
| August 05, 2025 | 10.74 | 10.84 | 10.84 | 11.01 | 10.72 | 23,900 |
| August 01, 2025 | 10.54 | 10.88 | 10.88 | 10.88 | 10.47 | 17,500 |
| July 31, 2025 | 11.01 | 10.54 | 10.54 | 11.01 | 10.53 | 15,202 |
| July 30, 2025 | 10.93 | 10.99 | 10.99 | 11.25 | 10.84 | 56,600 |
| July 29, 2025 | 10.39 | 10.87 | 10.87 | 11 | 10.39 | 36,424 |
| July 28, 2025 | 10.49 | 10.35 | 10.35 | 10.5 | 10.27 | 13,537 |
| July 25, 2025 | 10.31 | 10.4 | 10.4 | 10.46 | 10.27 | 27,544 |
| July 24, 2025 | 10.32 | 10.33 | 10.33 | 10.39 | 10.3 | 19,501 |
| July 23, 2025 | 10.41 | 10.26 | 10.26 | 10.44 | 10.25 | 17,746 |
| July 22, 2025 | 10.53 | 10.36 | 10.36 | 10.53 | 10.36 | 19,700 |
| July 21, 2025 | 10.39 | 10.41 | 10.41 | 10.5 | 10.36 | 35,000 |
| July 18, 2025 | 10.68 | 10.4 | 10.4 | 10.68 | 10.3 | 46,100 |
| July 17, 2025 | 10.5 | 10.68 | 10.68 | 10.7 | 10.49 | 25,223 |
| July 16, 2025 | 10.35 | 10.46 | 10.46 | 10.5 | 10.25 | 27,800 |
| July 15, 2025 | 10.15 | 10.3 | 10.3 | 10.45 | 10.15 | 42,158 |
| July 14, 2025 | 10.21 | 10.15 | 10.15 | 10.25 | 10.1 | 20,900 |
| July 11, 2025 | 10.24 | 10.31 | 10.31 | 10.39 | 10.17 | 37,600 |
| July 10, 2025 | 10.43 | 10.28 | 10.28 | 10.43 | 10.22 | 27,512 |
| July 09, 2025 | 10.35 | 10.36 | 10.36 | 10.54 | 10.3 | 48,400 |
| July 08, 2025 | 10.17 | 10.01 | 10.01 | 10.17 | 9.88 | 51,338 |
| July 07, 2025 | 10.47 | 10.24 | 10.24 | 10.47 | 10.24 | 26,603 |
| July 04, 2025 | 10.44 | 10.32 | 10.32 | 10.45 | 10.27 | 35,615 |
| July 03, 2025 | 9.91 | 10.33 | 10.33 | 10.39 | 9.83 | 31,900 |
| July 02, 2025 | 10.01 | 9.87 | 9.87 | 10.01 | 9.86 | 20,932 |
| June 30, 2025 | 10.09 | 10.08 | 10.08 | 10.17 | 9.95 | 16,800 |
| June 27, 2025 | 9.92 | 9.94 | 9.94 | 10.06 | 9.92 | 35,322 |
| June 26, 2025 | 9.86 | 9.99 | 9.99 | 10 | 9.86 | 58,848 |
| June 25, 2025 | 10.05 | 9.93 | 9.93 | 10.05 | 9.91 | 12,100 |
| June 24, 2025 | 10.04 | 9.95 | 9.95 | 10.14 | 9.95 | 73,614 |
| June 23, 2025 | 9.72 | 9.97 | 9.97 | 10 | 9.71 | 25,302 |
| June 20, 2025 | 9.9 | 9.99 | 9.99 | 10 | 9.9 | 13,203 |
| June 19, 2025 | 9.87 | 9.86 | 9.86 | 10 | 9.86 | 14,916 |
| June 18, 2025 | 9.91 | 9.89 | 9.89 | 10 | 9.84 | 17,212 |
| June 17, 2025 | 9.99 | 9.98 | 9.98 | 10.03 | 9.93 | 30,539 |
| June 16, 2025 | 9.9 | 10.03 | 10.03 | 10.1 | 9.88 | 41,500 |
| June 13, 2025 | 9.72 | 9.77 | 9.77 | 9.92 | 9.64 | 24,443 |
| June 12, 2025 | 9.86 | 9.76 | 9.76 | 9.9 | 9.52 | 45,700 |
| June 11, 2025 | 9.7 | 9.89 | 9.89 | 10.05 | 9.2 | 155,500 |