11.75
+0.05(+0.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 11.71 | 11.75 | 11.75 | 12.06 | 11.71 | 126,500 |
| October 02, 2025 | 12.2 | 11.7 | 11.7 | 12.31 | 11.39 | 420,865 |
| October 01, 2025 | 11.66 | 12 | 12 | 12.07 | 11.5 | 581,990 |
| September 30, 2025 | 11.02 | 11.1 | 11.1 | 11.13 | 10.86 | 133,100 |
| September 29, 2025 | 11 | 11 | 11 | 11.22 | 10.93 | 119,028 |
| September 26, 2025 | 10.63 | 10.87 | 10.87 | 10.98 | 10.63 | 115,200 |
| September 25, 2025 | 10.49 | 10.63 | 10.63 | 10.66 | 10.41 | 85,200 |
| September 24, 2025 | 10.44 | 10.45 | 10.45 | 10.68 | 10.37 | 105,160 |
| September 23, 2025 | 10.62 | 10.48 | 10.48 | 10.63 | 10.31 | 151,280 |
| September 22, 2025 | 10.15 | 10.51 | 10.51 | 10.58 | 10.15 | 76,836 |
| September 19, 2025 | 10.23 | 10.02 | 10.02 | 10.29 | 9.98 | 231,220 |
| September 18, 2025 | 10.1 | 9.97 | 9.97 | 10.42 | 9.95 | 169,621 |
| September 17, 2025 | 10.19 | 10.15 | 10.15 | 10.49 | 10.11 | 193,600 |
| September 16, 2025 | 10.32 | 10.18 | 10.18 | 10.37 | 10.07 | 228,700 |
| September 15, 2025 | 10.53 | 10.25 | 10.25 | 10.53 | 10.25 | 144,246 |
| September 12, 2025 | 10.75 | 10.6 | 10.6 | 10.78 | 10.52 | 74,471 |
| September 11, 2025 | 10.8 | 10.72 | 10.72 | 10.87 | 10.7 | 107,038 |
| September 10, 2025 | 10.83 | 10.91 | 10.91 | 10.96 | 10.71 | 143,300 |
| September 09, 2025 | 10.76 | 10.73 | 10.73 | 10.86 | 10.59 | 103,800 |
| September 08, 2025 | 10.95 | 10.74 | 10.74 | 11.03 | 10.65 | 153,033 |
| September 05, 2025 | 10.19 | 10.79 | 10.79 | 10.97 | 10.17 | 321,925 |
| September 04, 2025 | 9.81 | 10.14 | 10.14 | 10.15 | 9.61 | 365,117 |
| September 03, 2025 | 9.81 | 9.86 | 9.86 | 10 | 9.75 | 195,319 |
| September 02, 2025 | 9.72 | 9.93 | 9.93 | 10 | 9.56 | 204,800 |
| August 29, 2025 | 9.47 | 9.53 | 9.53 | 9.58 | 9.42 | 194,200 |
| August 28, 2025 | 9.45 | 9.4 | 9.4 | 9.5 | 9.33 | 87,141 |
| August 27, 2025 | 9.25 | 9.41 | 9.41 | 9.49 | 9.25 | 92,511 |
| August 26, 2025 | 9.43 | 9.25 | 9.25 | 9.43 | 9.18 | 152,300 |
| August 25, 2025 | 9.32 | 9.36 | 9.36 | 9.49 | 9.25 | 147,300 |
| 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 |