8.79
-0.48(-5.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 9.29 | 8.79 | 8.79 | 9.42 | 8.77 | 711,329 |
| November 19, 2025 | 9.29 | 9.27 | 9.27 | 9.46 | 9.1 | 493,116 |
| November 18, 2025 | 9.27 | 9.1 | 9.1 | 9.39 | 8.97 | 543,620 |
| November 17, 2025 | 9.43 | 9.27 | 9.27 | 9.68 | 9.21 | 515,639 |
| November 14, 2025 | 9.01 | 9.47 | 9.47 | 9.61 | 8.92 | 478,020 |
| November 13, 2025 | 9.98 | 9.63 | 9.63 | 9.99 | 9.52 | 644,924 |
| November 12, 2025 | 9.51 | 9.89 | 9.89 | 10.06 | 9.41 | 745,444 |
| November 11, 2025 | 9.72 | 9.42 | 9.42 | 9.72 | 9.3 | 501,801 |
| November 10, 2025 | 9.25 | 9.54 | 9.54 | 9.63 | 9.25 | 770,400 |
| November 07, 2025 | 8.62 | 8.86 | 8.86 | 9.07 | 8.41 | 694,300 |
| November 06, 2025 | 8.75 | 8.73 | 8.73 | 8.91 | 8.67 | 489,200 |
| November 05, 2025 | 8.73 | 8.68 | 8.68 | 8.83 | 8.53 | 490,600 |
| November 04, 2025 | 8.81 | 8.58 | 8.58 | 8.92 | 8.58 | 509,342 |
| November 03, 2025 | 9.09 | 9.11 | 9.11 | 9.3 | 8.85 | 520,248 |
| October 31, 2025 | 9.11 | 9.1 | 9.1 | 9.12 | 8.88 | 1.3M |
| October 30, 2025 | 8.78 | 9.15 | 9.15 | 9.17 | 8.77 | 571,691 |
| October 29, 2025 | 9.05 | 8.84 | 8.84 | 9.05 | 8.75 | 1M |
| October 28, 2025 | 8.41 | 8.76 | 8.76 | 8.8 | 8.41 | 646,246 |
| October 27, 2025 | 8.7 | 8.55 | 8.55 | 8.8 | 8.38 | 733,700 |
| October 24, 2025 | 8.87 | 8.98 | 8.98 | 9.09 | 8.84 | 520,020 |
| October 23, 2025 | 9.23 | 9.02 | 9.02 | 9.29 | 8.92 | 722,100 |
| October 22, 2025 | 8.54 | 8.91 | 8.91 | 9.03 | 8.53 | 980,500 |
| October 21, 2025 | 9.02 | 8.88 | 8.88 | 9.09 | 8.56 | 1.23M |
| October 20, 2025 | 9.88 | 9.88 | 9.88 | 9.89 | 9.56 | 871,300 |
| October 17, 2025 | 10.08 | 9.71 | 9.71 | 10.36 | 9.47 | 1.06M |
| October 16, 2025 | 10.21 | 10.5 | 10.5 | 10.92 | 10.07 | 1.69M |
| October 15, 2025 | 9.84 | 10.09 | 10.09 | 10.1 | 9.75 | 1.32M |
| October 14, 2025 | 9.58 | 9.61 | 9.61 | 9.87 | 9.57 | 1.24M |
| October 10, 2025 | 9.79 | 9.31 | 9.31 | 9.97 | 9.23 | 1.56M |
| October 09, 2025 | 10.35 | 9.61 | 9.61 | 10.46 | 9.4 | 1.42M |
| October 08, 2025 | 10.05 | 10.19 | 10.19 | 10.27 | 9.83 | 1.62M |
| October 07, 2025 | 9.99 | 9.8 | 9.8 | 10 | 9.68 | 729,627 |
| October 06, 2025 | 10.1 | 9.96 | 9.96 | 10.26 | 9.95 | 1.35M |
| October 03, 2025 | 9.53 | 9.75 | 9.75 | 10.12 | 9.37 | 1.58M |
| October 02, 2025 | 9.21 | 9.25 | 9.25 | 9.28 | 8.78 | 1.05M |
| October 01, 2025 | 8.89 | 9.06 | 9.06 | 9.4 | 8.89 | 1.65M |
| September 30, 2025 | 8.5 | 8.78 | 8.78 | 8.88 | 8.4 | 1.31M |
| September 29, 2025 | 8.78 | 8.71 | 8.71 | 8.81 | 8.53 | 1.09M |
| September 26, 2025 | 8.28 | 8.44 | 8.44 | 8.54 | 8.22 | 811,300 |
| September 25, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.1 | 1.29M |
| September 24, 2025 | 8.56 | 8.18 | 8.18 | 8.69 | 8.17 | 1.46M |
| September 23, 2025 | 8.58 | 8.45 | 8.45 | 8.93 | 8.44 | 1.99M |
| September 22, 2025 | 7.62 | 8.46 | 8.46 | 8.51 | 7.57 | 1.75M |
| September 19, 2025 | 7.14 | 7.44 | 7.44 | 7.47 | 7.14 | 1.5M |
| September 18, 2025 | 7.12 | 7.12 | 7.12 | 7.16 | 6.95 | 419,222 |
| September 17, 2025 | 6.94 | 7.1 | 7.1 | 7.25 | 6.86 | 545,300 |
| September 16, 2025 | 7.47 | 7.07 | 7.07 | 7.47 | 7.03 | 680,706 |
| September 15, 2025 | 7.33 | 7.42 | 7.42 | 7.48 | 7.22 | 561,300 |
| September 12, 2025 | 7.34 | 7.3 | 7.3 | 7.56 | 7.27 | 1.01M |
| September 11, 2025 | 6.89 | 7.14 | 7.14 | 7.21 | 6.81 | 1.89M |
| September 10, 2025 | 6.81 | 6.92 | 6.92 | 6.94 | 6.79 | 401,400 |
| September 09, 2025 | 6.83 | 6.77 | 6.77 | 6.85 | 6.67 | 748,535 |
| September 08, 2025 | 6.96 | 6.88 | 6.88 | 6.96 | 6.66 | 718,500 |
| September 05, 2025 | 7 | 6.82 | 6.82 | 7.09 | 6.73 | 549,500 |
| September 04, 2025 | 6.93 | 6.84 | 6.84 | 7 | 6.8 | 692,946 |
| September 03, 2025 | 7.06 | 7.05 | 7.05 | 7.14 | 6.94 | 1.7M |
| September 02, 2025 | 6.9 | 6.96 | 6.96 | 7.02 | 6.59 | 913,100 |
| August 29, 2025 | 6.36 | 6.64 | 6.64 | 6.74 | 6.34 | 701,842 |
| August 28, 2025 | 6.59 | 6.38 | 6.38 | 6.6 | 6.35 | 852,600 |
| August 27, 2025 | 6.43 | 6.47 | 6.47 | 6.48 | 6.25 | 261,500 |