9.33
+0.13(+1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.2 | 9.33 | 9.33 | 9.37 | 9.11 | 98,245 |
| August 21, 2025 | 9.06 | 9.2 | 9.2 | 9.24 | 9 | 332,400 |
| August 20, 2025 | 9.15 | 9 | 9 | 9.17 | 9 | 58,428 |
| August 19, 2025 | 9.22 | 9.06 | 9.06 | 9.22 | 9 | 238,800 |
| August 18, 2025 | 9.4 | 9.21 | 9.21 | 9.4 | 9.19 | 159,700 |
| August 15, 2025 | 9.05 | 9.34 | 9.34 | 9.56 | 9 | 851,411 |
| August 14, 2025 | 9.31 | 9.25 | 9.25 | 9.54 | 9.2 | 66,400 |
| August 13, 2025 | 9.29 | 9.26 | 9.26 | 9.5 | 9.2 | 43,639 |
| August 12, 2025 | 9.36 | 9.48 | 9.48 | 9.5 | 9.18 | 103,000 |
| August 11, 2025 | 9.3 | 9.31 | 9.31 | 9.42 | 9.09 | 297,700 |
| August 08, 2025 | 9.91 | 9.5 | 9.5 | 9.91 | 9.44 | 170,703 |
| August 07, 2025 | 9.65 | 9.81 | 9.81 | 9.95 | 9.55 | 208,413 |
| August 06, 2025 | 9.36 | 9.46 | 9.46 | 9.6 | 9.22 | 287,348 |
| August 05, 2025 | 9.54 | 9.53 | 9.53 | 9.69 | 9.31 | 197,626 |
| August 01, 2025 | 9.79 | 9.04 | 9.04 | 9.8 | 9.04 | 679,719 |
| July 31, 2025 | 9.15 | 9.55 | 9.55 | 9.55 | 9.07 | 139,208 |
| July 30, 2025 | 8.98 | 9 | 9 | 9.11 | 8.81 | 221,600 |
| July 29, 2025 | 9.26 | 9.04 | 9.04 | 9.27 | 8.98 | 77,921 |
| July 28, 2025 | 9.58 | 9.23 | 9.23 | 9.64 | 9.02 | 127,300 |
| July 25, 2025 | 9.59 | 9.55 | 9.55 | 9.63 | 9.38 | 44,289 |
| July 24, 2025 | 9.65 | 9.59 | 9.59 | 9.66 | 9.5 | 60,313 |
| July 23, 2025 | 9.97 | 9.7 | 9.7 | 9.99 | 9.69 | 70,023 |
| July 22, 2025 | 9.56 | 9.86 | 9.86 | 9.95 | 9.56 | 137,233 |
| July 21, 2025 | 9.84 | 9.71 | 9.71 | 9.88 | 9.59 | 113,320 |
| July 18, 2025 | 9.78 | 9.52 | 9.52 | 9.78 | 9.47 | 73,410 |
| July 17, 2025 | 9.65 | 9.5 | 9.5 | 9.66 | 9.34 | 76,539 |
| July 16, 2025 | 10.2 | 9.71 | 9.71 | 10.2 | 9.57 | 143,318 |
| July 15, 2025 | 9.67 | 10.07 | 10.07 | 10.16 | 9.59 | 342,211 |
| July 14, 2025 | 8.86 | 9.62 | 9.62 | 9.93 | 8.86 | 404,700 |
| July 11, 2025 | 8.05 | 8.96 | 8.96 | 10.38 | 7.99 | 675,808 |
| July 10, 2025 | 8.01 | 8.03 | 8.03 | 8.1 | 7.98 | 37,300 |
| July 09, 2025 | 8.02 | 8 | 8 | 8.13 | 7.96 | 169,100 |
| July 08, 2025 | 8.45 | 8.01 | 8.01 | 8.5 | 7.96 | 179,000 |
| July 07, 2025 | 8.35 | 8.49 | 8.49 | 8.56 | 8.15 | 80,900 |
| July 04, 2025 | 8.36 | 8.4 | 8.4 | 8.48 | 8.31 | 100,420 |
| July 03, 2025 | 8.46 | 8.36 | 8.36 | 8.54 | 8.33 | 79,127 |
| July 02, 2025 | 8.39 | 8.44 | 8.44 | 8.7 | 8.39 | 117,047 |
| June 30, 2025 | 8.64 | 8.36 | 8.36 | 8.79 | 8.36 | 114,043 |
| June 27, 2025 | 8.31 | 8.64 | 8.64 | 8.67 | 8.31 | 377,303 |
| June 26, 2025 | 8.28 | 8.6 | 8.6 | 8.7 | 8.25 | 84,200 |
| June 25, 2025 | 8.52 | 8.31 | 8.31 | 8.65 | 8.15 | 182,606 |
| June 24, 2025 | 7.99 | 8.53 | 8.53 | 8.64 | 7.66 | 366,700 |
| June 23, 2025 | 7.73 | 7.92 | 7.92 | 8 | 7.71 | 134,214 |
| June 20, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.61 | 157,026 |
| June 19, 2025 | 7.7 | 7.81 | 7.81 | 7.86 | 7.56 | 103,400 |
| June 18, 2025 | 7.65 | 7.66 | 7.66 | 7.81 | 7.6 | 46,902 |
| June 17, 2025 | 7.84 | 7.65 | 7.65 | 7.84 | 7.63 | 45,109 |
| June 16, 2025 | 7.93 | 7.72 | 7.72 | 7.93 | 7.72 | 31,644 |
| June 13, 2025 | 7.92 | 7.81 | 7.81 | 7.97 | 7.81 | 25,200 |
| June 12, 2025 | 7.78 | 7.89 | 7.89 | 8.04 | 7.7 | 96,022 |
| June 11, 2025 | 7.57 | 7.7 | 7.7 | 7.76 | 7.53 | 95,000 |
| June 10, 2025 | 7.65 | 7.53 | 7.53 | 7.65 | 7.43 | 141,234 |
| June 09, 2025 | 7.78 | 7.7 | 7.7 | 7.79 | 7.5 | 100,728 |
| June 06, 2025 | 7.8 | 7.58 | 7.58 | 7.8 | 7.47 | 139,007 |
| June 05, 2025 | 8.09 | 7.75 | 7.75 | 8.1 | 7.75 | 146,522 |
| June 04, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 7.95 | 73,500 |
| June 03, 2025 | 7.88 | 7.93 | 7.93 | 7.96 | 7.69 | 127,500 |
| June 02, 2025 | 7.79 | 7.88 | 7.88 | 8.22 | 7.77 | 192,702 |
| May 30, 2025 | 7.69 | 7.61 | 7.61 | 7.8 | 7.61 | 61,000 |
| May 29, 2025 | 7.81 | 7.71 | 7.71 | 7.81 | 7.61 | 41,900 |