10.17
+0.12(+1.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.82 | 10.05 | 10.05 | 10.28 | 9.63 | 923,080 |
| December 03, 2025 | 10.69 | 9.86 | 9.86 | 10.69 | 9.83 | 803,800 |
| December 02, 2025 | 10.99 | 10.78 | 10.78 | 12.39 | 10.03 | 697,233 |
| December 01, 2025 | 11 | 11 | 11 | 11.4 | 10.8 | 181,960 |
| November 28, 2025 | 12.5 | 11.5 | 11.5 | 12.6 | 11.2 | 649,870 |
| November 27, 2025 | 12 | 12.9 | 12.9 | 13 | 12 | 552,850 |
| November 26, 2025 | 14 | 14.7 | 14.7 | 14.8 | 13.9 | 217,250 |
| November 25, 2025 | 13.6 | 14 | 14 | 14.3 | 13.1 | 159,320 |
| November 24, 2025 | 13 | 13.8 | 13.8 | 14.2 | 13 | 276,970 |
| November 21, 2025 | 12.7 | 12.9 | 12.9 | 13.4 | 12.4 | 196,300 |
| November 20, 2025 | 14.2 | 12.7 | 12.7 | 14.5 | 12.6 | 291,240 |
| November 19, 2025 | 14.5 | 13.6 | 13.6 | 14.5 | 13.1 | 326,950 |
| November 18, 2025 | 14.2 | 14.4 | 14.4 | 14.7 | 14.1 | 228,050 |
| November 17, 2025 | 15 | 14.3 | 14.3 | 15.3 | 14.1 | 279,060 |
| November 14, 2025 | 15.1 | 15.2 | 15.2 | 15.7 | 15.1 | 208,690 |
| November 13, 2025 | 16.5 | 15.8 | 15.8 | 17 | 15.7 | 214,380 |
| November 12, 2025 | 18 | 17.2 | 17.2 | 18.3 | 17.1 | 135,990 |
| November 11, 2025 | 18.2 | 18.1 | 18.1 | 18.4 | 17.9 | 121,850 |
| November 10, 2025 | 18.1 | 18.4 | 18.4 | 18.6 | 17.8 | 213,130 |
| November 07, 2025 | 16.8 | 17.4 | 17.4 | 17.6 | 16.5 | 189,510 |
| November 06, 2025 | 18 | 16.9 | 16.9 | 18 | 16.9 | 149,510 |
| November 05, 2025 | 17.8 | 18.2 | 18.2 | 18.4 | 17.7 | 157,360 |
| November 04, 2025 | 17.5 | 17.4 | 17.4 | 17.9 | 17.1 | 153,170 |
| November 03, 2025 | 18.9 | 18.3 | 18.3 | 18.9 | 18.2 | 120,910 |
| October 31, 2025 | 18.2 | 18.8 | 18.8 | 19 | 18.2 | 141,830 |
| October 30, 2025 | 18.9 | 18.1 | 18.1 | 18.9 | 18 | 168,470 |
| October 29, 2025 | 19.1 | 19.1 | 19.1 | 19.6 | 18.7 | 212,460 |
| October 28, 2025 | 20.4 | 19.3 | 19.3 | 20.4 | 19.3 | 207,720 |
| October 27, 2025 | 21.1 | 20.6 | 20.6 | 21.1 | 20.2 | 134,210 |
| October 24, 2025 | 21 | 20.8 | 20.8 | 21.4 | 20.7 | 263,690 |
| October 23, 2025 | 20 | 20.8 | 20.8 | 21.5 | 20 | 199,060 |
| October 22, 2025 | 20.5 | 20.5 | 20.5 | 20.8 | 19.6 | 292,460 |
| October 21, 2025 | 21.6 | 21 | 21 | 21.7 | 20.7 | 216,690 |
| October 20, 2025 | 21.8 | 22 | 22 | 22.6 | 21.6 | 290,670 |
| October 17, 2025 | 21.2 | 21.7 | 21.7 | 22 | 20.8 | 262,530 |
| October 16, 2025 | 23.7 | 21.8 | 21.8 | 23.7 | 21.4 | 606,190 |
| October 15, 2025 | 23.2 | 23.8 | 23.8 | 25.9 | 22.1 | 1.04M |
| October 14, 2025 | 22.9 | 22.3 | 22.3 | 23.3 | 22.3 | 515,500 |
| October 10, 2025 | 28.1 | 23.9 | 23.9 | 28.1 | 23.9 | 1.02M |
| October 09, 2025 | 28.1 | 29.4 | 29.4 | 32.3 | 27 | 1.94M |
| October 08, 2025 | 24.3 | 24.1 | 24.1 | 24.6 | 22.6 | 858,180 |
| October 07, 2025 | 21.8 | 24 | 24 | 24.2 | 21.8 | 997,600 |
| October 06, 2025 | 23 | 22 | 22 | 23 | 21.2 | 466,670 |
| October 03, 2025 | 23.1 | 22.7 | 22.7 | 23.7 | 22.3 | 727,840 |
| October 02, 2025 | 23.1 | 22.5 | 22.5 | 26.2 | 22.2 | 1.08M |
| October 01, 2025 | 23.1 | 22.9 | 22.9 | 24.1 | 22.9 | 521,030 |
| September 30, 2025 | 24 | 24 | 24 | 25.3 | 22.5 | 1.33M |
| September 29, 2025 | 18.9 | 25.7 | 25.7 | 25.7 | 18.9 | 2.83M |
| September 26, 2025 | 16.8 | 16.1 | 16.1 | 16.8 | 16 | 257,980 |
| September 25, 2025 | 17.3 | 16.7 | 16.7 | 17.3 | 16.4 | 468,590 |
| September 24, 2025 | 17.4 | 17.7 | 17.7 | 18.3 | 17.1 | 343,530 |
| September 23, 2025 | 16.5 | 17.3 | 17.3 | 17.9 | 16.4 | 528,140 |
| September 22, 2025 | 16.5 | 16.4 | 16.4 | 16.8 | 16.1 | 144,750 |
| September 19, 2025 | 17.5 | 16.9 | 16.9 | 17.5 | 16.5 | 294,500 |
| September 18, 2025 | 16.6 | 17.5 | 17.5 | 17.7 | 16.5 | 379,100 |
| September 17, 2025 | 16.9 | 16.4 | 16.4 | 17 | 16.1 | 225,580 |
| September 16, 2025 | 16.2 | 16.7 | 16.7 | 17.2 | 15.8 | 308,240 |
| September 15, 2025 | 15.3 | 16.2 | 16.2 | 16.3 | 15.3 | 262,440 |
| September 12, 2025 | 15.1 | 15.6 | 15.6 | 15.8 | 15 | 424,670 |
| September 11, 2025 | 14.8 | 14.5 | 14.5 | 15.2 | 14.3 | 321,020 |