10.03
+0.075(+0.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.92 | 10.03 | 10.03 | 10.05 | 9.92 | 44,400 |
| August 21, 2025 | 9.95 | 9.95 | 9.95 | 9.96 | 9.91 | 19,647 |
| August 20, 2025 | 9.97 | 9.93 | 9.93 | 9.97 | 9.9 | 23,338 |
| August 19, 2025 | 9.91 | 9.91 | 9.91 | 9.96 | 9.88 | 25,700 |
| August 18, 2025 | 9.85 | 9.86 | 9.86 | 9.98 | 9.84 | 30,400 |
| August 15, 2025 | 9.9 | 9.93 | 9.93 | 9.95 | 9.89 | 35,948 |
| August 14, 2025 | 9.91 | 9.91 | 9.91 | 9.92 | 9.83 | 19,200 |
| August 13, 2025 | 9.88 | 9.92 | 9.92 | 9.92 | 9.8 | 22,500 |
| August 12, 2025 | 9.87 | 9.93 | 9.93 | 9.93 | 9.8 | 20,100 |
| August 11, 2025 | 9.77 | 9.84 | 9.84 | 9.85 | 9.77 | 14,911 |
| August 08, 2025 | 9.75 | 9.82 | 9.82 | 9.84 | 9.74 | 8,648 |
| August 07, 2025 | 9.83 | 9.79 | 9.79 | 9.85 | 9.72 | 27,200 |
| August 06, 2025 | 9.82 | 9.87 | 9.87 | 9.89 | 9.79 | 16,519 |
| August 05, 2025 | 9.79 | 9.81 | 9.81 | 9.88 | 9.78 | 36,206 |
| August 01, 2025 | 9.93 | 9.79 | 9.79 | 10 | 9.61 | 37,000 |
| July 31, 2025 | 10.18 | 9.96 | 9.96 | 10.18 | 9.93 | 29,438 |
| July 30, 2025 | 10.18 | 10.2 | 10.07 | 10.23 | 10.13 | 11,700 |
| July 29, 2025 | 10.15 | 10.17 | 10.04 | 10.22 | 10.1 | 17,929 |
| July 28, 2025 | 10.27 | 10.18 | 10.05 | 10.28 | 10.18 | 34,400 |
| July 25, 2025 | 10.34 | 10.2 | 10.07 | 10.37 | 10.18 | 28,000 |
| July 24, 2025 | 10.2 | 10.29 | 10.16 | 10.29 | 10.19 | 34,324 |
| July 23, 2025 | 10.3 | 10.14 | 10.01 | 10.31 | 10.13 | 20,800 |
| July 22, 2025 | 10.24 | 10.18 | 10.05 | 10.26 | 10.15 | 15,330 |
| July 21, 2025 | 10.25 | 10.24 | 10.11 | 10.25 | 10.15 | 15,500 |
| July 18, 2025 | 10.34 | 10.26 | 10.13 | 10.37 | 10.08 | 30,800 |
| July 17, 2025 | 10.22 | 10.26 | 10.12 | 10.45 | 10.22 | 38,500 |
| July 16, 2025 | 10.16 | 10.22 | 10.09 | 10.24 | 10.15 | 36,412 |
| July 15, 2025 | 10.17 | 10.15 | 10.15 | 10.25 | 10.15 | 29,297 |
| July 14, 2025 | 10.09 | 10.21 | 10.21 | 10.26 | 10.09 | 42,200 |
| July 11, 2025 | 9.98 | 10.08 | 10.08 | 10.1 | 9.95 | 25,919 |
| July 10, 2025 | 9.96 | 10.05 | 10.05 | 10.05 | 9.94 | 34,010 |
| July 09, 2025 | 9.9 | 9.98 | 9.98 | 9.98 | 9.9 | 8,018 |
| July 08, 2025 | 9.81 | 9.92 | 9.92 | 9.93 | 9.81 | 16,600 |
| July 07, 2025 | 9.88 | 9.85 | 9.85 | 9.98 | 9.81 | 17,300 |
| July 04, 2025 | 9.77 | 9.97 | 9.97 | 9.97 | 9.75 | 49,000 |
| July 03, 2025 | 9.8 | 9.77 | 9.77 | 9.88 | 9.74 | 15,933 |
| July 02, 2025 | 9.82 | 9.85 | 9.85 | 9.87 | 9.71 | 17,900 |
| June 30, 2025 | 9.78 | 9.87 | 9.87 | 9.87 | 9.77 | 9,026 |
| June 27, 2025 | 9.82 | 9.87 | 9.74 | 9.87 | 9.8 | 22,612 |
| June 26, 2025 | 9.79 | 9.79 | 9.66 | 9.81 | 9.7 | 24,300 |
| June 25, 2025 | 9.8 | 9.76 | 9.63 | 9.8 | 9.7 | 14,900 |
| June 24, 2025 | 9.69 | 9.76 | 9.63 | 9.78 | 9.68 | 32,415 |
| June 23, 2025 | 9.67 | 9.74 | 9.61 | 9.74 | 9.67 | 18,149 |
| June 20, 2025 | 9.79 | 9.65 | 9.52 | 9.79 | 9.65 | 29,300 |
| June 19, 2025 | 9.81 | 9.78 | 9.65 | 9.83 | 9.78 | 11,500 |
| June 18, 2025 | 9.75 | 9.79 | 9.66 | 9.8 | 9.75 | 18,717 |
| June 17, 2025 | 9.75 | 9.78 | 9.65 | 9.78 | 9.75 | 36,500 |
| June 16, 2025 | 9.75 | 9.75 | 9.62 | 9.79 | 9.73 | 18,839 |
| June 13, 2025 | 9.75 | 9.75 | 9.62 | 9.79 | 9.75 | 43,300 |
| June 12, 2025 | 9.8 | 9.79 | 9.66 | 9.8 | 9.69 | 30,700 |
| June 11, 2025 | 9.78 | 9.8 | 9.67 | 9.81 | 9.72 | 39,200 |
| June 10, 2025 | 9.73 | 9.81 | 9.68 | 9.84 | 9.72 | 34,800 |
| June 09, 2025 | 9.8 | 9.77 | 9.64 | 9.8 | 9.71 | 14,000 |
| June 06, 2025 | 9.67 | 9.78 | 9.65 | 9.79 | 9.67 | 12,400 |
| June 05, 2025 | 9.77 | 9.71 | 9.58 | 9.78 | 9.65 | 20,903 |
| June 04, 2025 | 9.8 | 9.72 | 9.59 | 9.8 | 9.72 | 15,420 |
| June 03, 2025 | 9.79 | 9.75 | 9.62 | 9.8 | 9.69 | 17,735 |
| June 02, 2025 | 9.79 | 9.7 | 9.57 | 9.8 | 9.68 | 14,200 |
| May 30, 2025 | 9.8 | 9.8 | 9.8 | 9.81 | 9.62 | 15,700 |
| May 29, 2025 | 9.71 | 9.86 | 9.73 | 9.88 | 9.71 | 17,541 |