9.29
+0.05(+0.54%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 9.19 | 9.28 | 9.28 | 9.34 | 9.19 | 9,731 |
| June 30, 2025 | 9.28 | 9.18 | 9.18 | 9.35 | 9.16 | 32,600 |
| June 27, 2025 | 9.49 | 9.33 | 9.27 | 9.55 | 9.32 | 12,500 |
| June 26, 2025 | 9.33 | 9.4 | 9.34 | 9.49 | 9.3 | 13,100 |
| June 25, 2025 | 9.33 | 9.35 | 9.29 | 9.39 | 9.2 | 5,700 |
| June 24, 2025 | 9.51 | 9.45 | 9.39 | 9.51 | 9.45 | 3,115 |
| June 23, 2025 | 9.28 | 9.35 | 9.29 | 9.57 | 9.27 | 15,024 |
| June 20, 2025 | 9.34 | 9.32 | 9.26 | 9.47 | 9.32 | 4,700 |
| June 19, 2025 | 9.45 | 9.46 | 9.4 | 9.5 | 9.45 | 5,500 |
| June 18, 2025 | 9.42 | 9.46 | 9.4 | 9.46 | 9.35 | 11,135 |
| June 17, 2025 | 9.46 | 9.42 | 9.36 | 9.5 | 9.39 | 2,800 |
| June 16, 2025 | 9.27 | 9.5 | 9.44 | 9.5 | 9.27 | 6,804 |
| June 13, 2025 | 9.41 | 9.42 | 9.36 | 9.49 | 9.25 | 17,734 |
| June 12, 2025 | 9.33 | 9.43 | 9.37 | 9.43 | 9.31 | 1,924 |
| June 11, 2025 | 9.5 | 9.34 | 9.28 | 9.54 | 9.34 | 9,700 |
| June 10, 2025 | 9.24 | 9.47 | 9.41 | 9.49 | 9.24 | 9,607 |
| June 09, 2025 | 9.01 | 9.22 | 9.16 | 9.23 | 9 | 34,532 |
| June 06, 2025 | 8.95 | 9.01 | 9.01 | 9.1 | 8.95 | 11,600 |
| June 05, 2025 | 8.99 | 8.95 | 8.95 | 9.04 | 8.95 | 15,800 |
| June 04, 2025 | 9.04 | 8.95 | 8.95 | 9.1 | 8.94 | 10,330 |
| June 03, 2025 | 8.97 | 8.95 | 8.95 | 9.01 | 8.85 | 23,022 |
| June 02, 2025 | 8.9 | 8.9 | 8.9 | 8.95 | 8.88 | 8,938 |
| May 30, 2025 | 9.03 | 8.92 | 8.92 | 9.03 | 8.9 | 10,222 |
| May 29, 2025 | 8.96 | 9.04 | 8.98 | 9.09 | 8.96 | 4,707 |
| May 28, 2025 | 9 | 8.97 | 8.91 | 9.01 | 8.9 | 14,937 |
| May 27, 2025 | 9.02 | 9 | 8.94 | 9.09 | 9 | 19,235 |
| May 26, 2025 | 8.92 | 8.96 | 8.9 | 9.04 | 8.92 | 5,048 |
| May 23, 2025 | 8.95 | 8.93 | 8.93 | 8.97 | 8.89 | 11,302 |
| May 22, 2025 | 8.87 | 8.95 | 8.95 | 8.99 | 8.81 | 6,918 |