9.00
+0.01(+0.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
| February 13, 2025 | 9.07 | 8.93 | 8.93 | 9.07 | 8.83 | 28,483 |
| February 12, 2025 | 8.85 | 9 | 9 | 9.09 | 8.85 | 13,255 |
| February 11, 2025 | 8.92 | 8.95 | 8.95 | 9.01 | 8.88 | 13,255 |
| February 10, 2025 | 9.01 | 8.93 | 8.93 | 9.01 | 8.82 | 42,050 |
| February 07, 2025 | 9.2 | 9.06 | 9.06 | 9.3 | 8.79 | 87,347 |
| February 06, 2025 | 9.85 | 9.18 | 9.18 | 9.85 | 8.41 | 142,818 |
| February 05, 2025 | 10.63 | 10.35 | 10.35 | 10.63 | 10.3 | 12,675 |
| February 04, 2025 | 10.37 | 10.5 | 10.5 | 10.5 | 10.25 | 15,449 |
| February 03, 2025 | 9.91 | 9.88 | 9.88 | 10.21 | 9.5 | 24,290 |
| January 31, 2025 | 10.57 | 10.24 | 10.24 | 10.62 | 10.15 | 42,119 |
| January 30, 2025 | 9.89 | 10.52 | 10.52 | 10.55 | 9.89 | 27,460 |
| January 29, 2025 | 10.4 | 9.97 | 9.97 | 10.4 | 9.9 | 63,980 |
| January 28, 2025 | 10.69 | 10.43 | 10.43 | 10.8 | 10.39 | 16,377 |
| January 27, 2025 | 10.85 | 10.69 | 10.69 | 11.01 | 10.57 | 24,769 |
| January 24, 2025 | 10.94 | 10.97 | 10.97 | 11.19 | 10.93 | 16,385 |
| January 23, 2025 | 11.04 | 10.94 | 10.94 | 11.12 | 10.94 | 22,681 |
| January 22, 2025 | 11.11 | 11.04 | 11.04 | 11.5 | 11.03 | 37,261 |
| January 21, 2025 | 11.05 | 11.2 | 11.2 | 11.2 | 10.79 | 37,085 |
| January 20, 2025 | 10.62 | 11.11 | 11.11 | 11.11 | 10.62 | 11,412 |
| January 17, 2025 | 10.45 | 10.65 | 10.65 | 10.69 | 10.45 | 11,892 |
| January 16, 2025 | 10.34 | 10.52 | 10.52 | 10.95 | 10.2 | 51,430 |
| January 15, 2025 | 10.12 | 10.29 | 10.29 | 10.35 | 10.09 | 48,338 |
| January 14, 2025 | 10.06 | 10.01 | 10.01 | 10.11 | 10.01 | 15,949 |
| January 13, 2025 | 10.02 | 10.06 | 10.06 | 10.12 | 10.01 | 17,208 |
| January 06, 2025 | 9.88 | 9.86 | 9.86 | 9.93 | 9.86 | 2,796 |
| January 03, 2025 | 10.05 | 10 | 10 | 10.05 | 9.97 | 35,688 |
| January 02, 2025 | 10 | 10.04 | 10.04 | 10.12 | 10 | 10,814 |
| December 31, 2024 | 10.26 | 10 | 10 | 10.26 | 9.98 | 14,856 |
| December 30, 2024 | 10.19 | 10 | 10 | 10.19 | 9.97 | 31,292 |
| December 27, 2024 | 10 | 10.2 | 10.2 | 10.27 | 9.95 | 20,576 |
| December 24, 2024 | 9.92 | 10.02 | 10.02 | 10.1 | 9.92 | 4,616 |
| December 23, 2024 | 10.05 | 10.05 | 10.05 | 10.06 | 9.95 | 20,467 |
| December 20, 2024 | 9.51 | 10 | 10 | 10.27 | 9.51 | 58,473 |
| December 19, 2024 | 9.46 | 9.78 | 9.78 | 9.9 | 9.46 | 40,638 |
| December 18, 2024 | 9.2 | 9.48 | 9.48 | 9.58 | 9.2 | 23,819 |
| December 17, 2024 | 9.88 | 9.17 | 9.17 | 9.88 | 9.17 | 7,996 |
| December 16, 2024 | 9.07 | 9.7 | 9.7 | 9.8 | 9.07 | 12,715 |
| December 13, 2024 | 9.38 | 9.34 | 9.34 | 9.38 | 9.18 | 10,775 |
| December 12, 2024 | 9.44 | 9.26 | 9.26 | 9.44 | 9.26 | 2,665 |
| December 11, 2024 | 9.28 | 9.44 | 9.44 | 9.52 | 9.28 | 24,094 |
| December 10, 2024 | 8.96 | 9.29 | 9.29 | 9.29 | 8.8 | 39,511 |
| December 09, 2024 | 9.06 | 8.96 | 8.96 | 9.06 | 8.9 | 27,219 |
| December 06, 2024 | 8.69 | 9.06 | 9.06 | 9.06 | 8.69 | 22,326 |
| December 05, 2024 | 8.9 | 8.7 | 8.7 | 8.91 | 8.69 | 36,208 |
| December 04, 2024 | 8.26 | 8.91 | 8.91 | 8.99 | 8.26 | 42,312 |
| December 03, 2024 | 8.15 | 8.64 | 8.64 | 8.64 | 8.1 | 53,651 |
| December 02, 2024 | 8.59 | 8.27 | 8.27 | 8.59 | 8.05 | 22,064 |
| November 29, 2024 | 8.6 | 8.54 | 8.54 | 8.68 | 8.44 | 9,104 |
| November 28, 2024 | 8.61 | 8.59 | 8.59 | 8.61 | 8.5 | 6,449 |
| November 27, 2024 | 8.65 | 8.62 | 8.62 | 8.69 | 8.53 | 33,174 |
| November 26, 2024 | 8.49 | 8.57 | 8.57 | 8.8 | 8.49 | 31,326 |
| November 25, 2024 | 8.72 | 8.7 | 8.7 | 8.8 | 8.65 | 28,035 |
| November 22, 2024 | 8.52 | 8.6 | 8.6 | 8.78 | 8.52 | 10,046 |
| November 21, 2024 | 8.88 | 8.5 | 8.5 | 8.88 | 8.44 | 1.31M |
| November 20, 2024 | 8.76 | 8.76 | 8.76 | 8.84 | 8.66 | 67,666 |
| November 19, 2024 | 8.65 | 8.8 | 8.8 | 8.81 | 8.62 | 2,247 |
| November 18, 2024 | 8.89 | 8.75 | 8.75 | 8.89 | 8.66 | 4,537 |
| November 15, 2024 | 8.92 | 8.86 | 8.86 | 8.92 | 8.71 | 9,996 |
| November 14, 2024 | 8.93 | 8.99 | 8.99 | 9.04 | 8.82 | 124,728 |