9.24
+0.04(+0.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.18 | 9.24 | 9.24 | 9.3 | 9.18 | 16,447 |
| September 25, 2025 | 9.27 | 9.2 | 9.2 | 9.27 | 9.16 | 17,700 |
| September 24, 2025 | 9.31 | 9.27 | 9.27 | 9.38 | 9.27 | 12,328 |
| September 23, 2025 | 9.29 | 9.28 | 9.28 | 9.34 | 9.25 | 12,300 |
| September 22, 2025 | 9.31 | 9.29 | 9.29 | 9.32 | 9.21 | 12,311 |
| September 19, 2025 | 9.24 | 9.23 | 9.23 | 9.34 | 9.23 | 22,000 |
| September 18, 2025 | 9.27 | 9.26 | 9.26 | 9.32 | 9.21 | 15,600 |
| September 17, 2025 | 9.32 | 9.26 | 9.26 | 9.35 | 9.25 | 21,035 |
| September 16, 2025 | 9.26 | 9.29 | 9.29 | 9.33 | 9.25 | 7,226 |
| September 15, 2025 | 9.22 | 9.27 | 9.27 | 9.31 | 9.22 | 18,800 |
| September 12, 2025 | 9.33 | 9.24 | 9.24 | 9.33 | 9.24 | 9,525 |
| September 11, 2025 | 9.21 | 9.27 | 9.27 | 9.34 | 9.21 | 11,400 |
| September 10, 2025 | 9.26 | 9.23 | 9.23 | 9.3 | 9.18 | 13,800 |
| September 09, 2025 | 9.21 | 9.22 | 9.22 | 9.24 | 9.18 | 7,000 |
| September 08, 2025 | 9.13 | 9.17 | 9.17 | 9.2 | 9.09 | 22,700 |
| September 05, 2025 | 9.05 | 9.14 | 9.14 | 9.15 | 9.05 | 23,400 |
| September 04, 2025 | 9.07 | 9.03 | 9.03 | 9.08 | 9.02 | 10,088 |
| September 03, 2025 | 9.1 | 9.06 | 9.06 | 9.19 | 9.04 | 31,031 |
| September 02, 2025 | 9.14 | 9.07 | 9.07 | 9.14 | 9.03 | 22,034 |
| August 29, 2025 | 9.17 | 9.19 | 9.19 | 9.21 | 9.15 | 9,200 |
| August 28, 2025 | 9.21 | 9.17 | 9.11 | 9.23 | 9.17 | 33,300 |
| August 27, 2025 | 9.18 | 9.24 | 9.18 | 9.24 | 9.15 | 25,700 |
| August 26, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.19 | 20,850 |
| August 25, 2025 | 9.41 | 9.21 | 9.21 | 9.41 | 9.21 | 15,526 |
| August 22, 2025 | 9.24 | 9.35 | 9.35 | 9.36 | 9.23 | 17,214 |
| August 21, 2025 | 9.22 | 9.26 | 9.26 | 9.27 | 9.22 | 10,400 |
| August 20, 2025 | 9.36 | 9.28 | 9.28 | 9.36 | 9.24 | 9,005 |
| August 19, 2025 | 9.34 | 9.27 | 9.27 | 9.35 | 9.25 | 22,128 |
| August 18, 2025 | 9.24 | 9.29 | 9.29 | 9.44 | 9.24 | 16,009 |
| August 15, 2025 | 9.16 | 9.24 | 9.24 | 9.26 | 9.16 | 10,200 |
| August 14, 2025 | 9.14 | 9.17 | 9.17 | 9.25 | 9.08 | 29,300 |
| August 13, 2025 | 9.15 | 9.09 | 9.09 | 9.23 | 8.94 | 63,738 |
| August 12, 2025 | 9.25 | 9.38 | 9.38 | 9.4 | 9.19 | 16,700 |
| August 11, 2025 | 9.21 | 9.2 | 9.2 | 9.27 | 9.19 | 7,521 |
| August 08, 2025 | 9.26 | 9.17 | 9.17 | 9.31 | 9.17 | 21,200 |
| August 07, 2025 | 9.19 | 9.19 | 9.19 | 9.46 | 9.15 | 39,149 |
| August 06, 2025 | 9.3 | 9.23 | 9.23 | 9.31 | 9.18 | 19,527 |
| August 05, 2025 | 9.36 | 9.32 | 9.32 | 9.43 | 8.88 | 24,000 |
| August 01, 2025 | 9.25 | 9.4 | 9.4 | 9.4 | 9.24 | 14,360 |
| July 31, 2025 | 9.33 | 9.36 | 9.36 | 9.44 | 9.32 | 8,100 |
| July 30, 2025 | 9.47 | 9.38 | 9.32 | 9.51 | 9.35 | 22,540 |
| July 29, 2025 | 9.45 | 9.49 | 9.43 | 9.55 | 9.44 | 11,742 |
| July 28, 2025 | 9.52 | 9.39 | 9.33 | 9.53 | 9.39 | 21,914 |
| July 25, 2025 | 9.51 | 9.45 | 9.39 | 9.53 | 9.42 | 11,009 |
| July 24, 2025 | 9.48 | 9.5 | 9.44 | 9.67 | 9.4 | 19,000 |
| July 23, 2025 | 9.45 | 9.51 | 9.45 | 9.55 | 9.45 | 10,913 |
| July 22, 2025 | 9.38 | 9.46 | 9.4 | 9.5 | 9.38 | 6,905 |
| July 21, 2025 | 9.41 | 9.35 | 9.35 | 9.44 | 9.35 | 10,326 |
| July 18, 2025 | 9.5 | 9.38 | 9.38 | 9.52 | 9.38 | 19,400 |
| July 17, 2025 | 9.68 | 9.57 | 9.57 | 9.68 | 9.47 | 13,600 |
| July 16, 2025 | 9.65 | 9.59 | 9.59 | 9.66 | 9.57 | 6,400 |
| July 15, 2025 | 9.51 | 9.56 | 9.56 | 9.62 | 9.46 | 8,400 |
| July 14, 2025 | 9.4 | 9.4 | 9.4 | 9.49 | 9.3 | 6,700 |
| July 11, 2025 | 9.54 | 9.3 | 9.3 | 9.54 | 9.15 | 24,836 |
| July 10, 2025 | 9.4 | 9.47 | 9.47 | 9.7 | 9.4 | 44,404 |
| July 09, 2025 | 9.26 | 9.38 | 9.38 | 9.4 | 9.26 | 13,600 |
| July 08, 2025 | 9.34 | 9.22 | 9.22 | 9.36 | 9.22 | 8,100 |
| July 07, 2025 | 9.47 | 9.29 | 9.29 | 9.5 | 9.26 | 11,603 |
| July 04, 2025 | 9.35 | 9.48 | 9.48 | 9.53 | 9.35 | 9,136 |
| July 03, 2025 | 9.33 | 9.36 | 9.36 | 9.4 | 9.33 | 6,426 |