14.00
-0.06(-0.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.22 | 14 | 14 | 14.33 | 13.27 | 36,950 |
| December 03, 2025 | 14.12 | 14.06 | 14.06 | 14.17 | 13.45 | 77,000 |
| December 02, 2025 | 16.07 | 14.6 | 14.6 | 16.07 | 13.88 | 102,124 |
| December 01, 2025 | 16.4 | 16.15 | 16.15 | 16.4 | 15.26 | 77,817 |
| November 28, 2025 | 14.74 | 15.54 | 15.54 | 16.13 | 14.47 | 59,524 |
| November 27, 2025 | 14.8 | 15.09 | 15.09 | 15.09 | 14.67 | 11,000 |
| November 26, 2025 | 14 | 14.89 | 14.89 | 15.21 | 13.35 | 149,900 |
| November 25, 2025 | 14.66 | 14 | 14 | 16.12 | 13.76 | 159,324 |
| November 24, 2025 | 13.3 | 13.97 | 13.97 | 14.52 | 12.96 | 96,500 |
| November 21, 2025 | 12.75 | 13.67 | 13.67 | 14 | 12.5 | 204,929 |
| November 20, 2025 | 15 | 13.27 | 13.27 | 16.4 | 13.16 | 254,900 |
| November 19, 2025 | 12.5 | 14.67 | 14.67 | 15.28 | 12.5 | 535,598 |
| November 18, 2025 | 10.81 | 10.8 | 10.8 | 11.88 | 10.6 | 203,500 |
| November 17, 2025 | 11 | 11.26 | 11.26 | 11.75 | 9.65 | 586,100 |
| November 14, 2025 | 7.91 | 8.49 | 8.49 | 9.14 | 7.45 | 261,400 |
| November 13, 2025 | 8.5 | 8.26 | 8.26 | 9 | 7.99 | 245,949 |
| November 12, 2025 | 8.27 | 8.3 | 8.3 | 8.42 | 8.02 | 41,100 |
| November 11, 2025 | 8.2 | 8.27 | 8.27 | 8.46 | 8.09 | 69,000 |
| November 10, 2025 | 7.77 | 8.11 | 8.11 | 8.54 | 7.66 | 240,900 |
| November 07, 2025 | 6.99 | 7.56 | 7.56 | 7.79 | 6.8 | 139,400 |
| November 06, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 6.9 | 48,509 |
| November 05, 2025 | 6.65 | 7.37 | 7.37 | 7.37 | 6.65 | 94,401 |
| November 04, 2025 | 7.15 | 6.65 | 6.65 | 7.32 | 6.58 | 245,133 |
| November 03, 2025 | 9.47 | 7.45 | 7.45 | 9.75 | 6.51 | 584,300 |
| October 31, 2025 | 8.78 | 9.04 | 9.04 | 9.16 | 8.51 | 128,700 |
| October 30, 2025 | 8.04 | 8.76 | 8.76 | 8.94 | 7.81 | 276,900 |
| October 29, 2025 | 7.68 | 8.02 | 8.02 | 8.04 | 7.68 | 146,522 |
| October 28, 2025 | 7.98 | 7.78 | 7.78 | 8.07 | 7.6 | 193,846 |
| October 27, 2025 | 8.41 | 7.87 | 7.87 | 8.59 | 7.81 | 272,700 |
| October 24, 2025 | 8.5 | 8.48 | 8.48 | 9.05 | 8.44 | 216,214 |
| October 23, 2025 | 8.49 | 8.62 | 8.62 | 8.87 | 8.49 | 107,000 |
| October 22, 2025 | 8.7 | 8.08 | 8.08 | 8.7 | 8.06 | 146,000 |
| October 21, 2025 | 9.25 | 8.82 | 8.82 | 9.27 | 8.8 | 123,502 |
| October 20, 2025 | 9.08 | 9.54 | 9.54 | 10.16 | 9.06 | 183,800 |
| October 17, 2025 | 9.1 | 8.78 | 8.78 | 9.4 | 8.67 | 151,300 |
| October 16, 2025 | 9.31 | 9.5 | 9.5 | 9.78 | 9.01 | 168,700 |
| October 15, 2025 | 9.2 | 9.2 | 9.2 | 9.98 | 8.89 | 181,637 |
| October 14, 2025 | 9.25 | 8.94 | 8.94 | 9.45 | 8.5 | 174,127 |
| October 10, 2025 | 10.39 | 8.72 | 8.72 | 10.39 | 8.66 | 262,601 |
| October 09, 2025 | 10.1 | 10.4 | 10.4 | 11.15 | 10.07 | 114,200 |
| October 08, 2025 | 10.31 | 9.8 | 9.8 | 10.31 | 9.66 | 113,438 |
| October 07, 2025 | 10.88 | 10.57 | 10.57 | 11.08 | 10.02 | 162,300 |
| October 06, 2025 | 10.88 | 10.54 | 10.54 | 10.95 | 10.46 | 148,110 |
| October 03, 2025 | 9.51 | 10.49 | 10.49 | 10.67 | 9.35 | 167,300 |
| October 02, 2025 | 9.67 | 9.45 | 9.45 | 9.84 | 9.38 | 135,429 |
| October 01, 2025 | 9.04 | 9.57 | 9.57 | 9.8 | 9.04 | 79,134 |
| September 30, 2025 | 9.22 | 8.8 | 8.8 | 9.39 | 8.8 | 54,086 |
| September 29, 2025 | 9.86 | 9.25 | 9.25 | 10.25 | 9.25 | 148,141 |
| September 26, 2025 | 10 | 9.79 | 9.79 | 10.12 | 9.48 | 124,123 |
| September 25, 2025 | 9.25 | 10.09 | 10.09 | 10.23 | 8.93 | 323,379 |
| September 24, 2025 | 8.8 | 9.09 | 9.09 | 9.46 | 8.79 | 162,800 |
| September 23, 2025 | 8.78 | 8.45 | 8.45 | 8.78 | 8.4 | 42,133 |
| September 22, 2025 | 8.27 | 8.67 | 8.67 | 8.73 | 8.23 | 53,500 |
| September 19, 2025 | 8.3 | 8.3 | 8.3 | 8.97 | 8.3 | 98,500 |
| September 18, 2025 | 8.09 | 8.22 | 8.22 | 8.29 | 7.98 | 112,523 |
| September 17, 2025 | 7.99 | 8.05 | 8.05 | 8.41 | 7.95 | 65,600 |
| September 16, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 7.99 | 61,600 |
| September 15, 2025 | 7.66 | 8 | 8 | 8.11 | 7.66 | 173,800 |
| September 12, 2025 | 7.62 | 7.49 | 7.49 | 7.62 | 7.46 | 65,945 |
| September 11, 2025 | 7.62 | 7.5 | 7.5 | 7.64 | 7.42 | 54,500 |