8.96
-0.04(-0.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.89 | 12,200 |
| November 06, 2025 | 8.96 | 9 | 9 | 9.02 | 8.9 | 15,700 |
| November 05, 2025 | 8.89 | 8.91 | 8.91 | 8.96 | 8.84 | 16,500 |
| November 04, 2025 | 9 | 8.86 | 8.86 | 9 | 8.86 | 30,046 |
| November 03, 2025 | 9.05 | 9.01 | 9.01 | 9.06 | 9 | 19,700 |
| October 31, 2025 | 9.12 | 9.07 | 9.07 | 9.12 | 9 | 10,400 |
| October 30, 2025 | 9.15 | 9.05 | 8.99 | 9.15 | 9.02 | 48,616 |
| October 29, 2025 | 9.27 | 9.17 | 9.11 | 9.29 | 9.17 | 21,800 |
| October 28, 2025 | 9.36 | 9.25 | 9.19 | 9.4 | 9.24 | 18,000 |
| October 27, 2025 | 9.41 | 9.38 | 9.32 | 9.41 | 9.28 | 8,400 |
| October 24, 2025 | 9.23 | 9.32 | 9.26 | 9.4 | 9.23 | 22,600 |
| October 23, 2025 | 9.2 | 9.29 | 9.23 | 9.32 | 9.18 | 14,617 |
| October 22, 2025 | 9.19 | 9.2 | 9.14 | 9.27 | 9.17 | 13,100 |
| October 21, 2025 | 9.18 | 9.23 | 9.17 | 9.24 | 9.17 | 8,524 |
| October 20, 2025 | 9.2 | 9.23 | 9.17 | 9.25 | 9.13 | 8,720 |
| October 17, 2025 | 9.09 | 9.2 | 9.2 | 9.2 | 9.09 | 17,111 |
| October 16, 2025 | 9.18 | 9.13 | 9.13 | 9.23 | 9.1 | 36,800 |
| October 15, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.16 | 15,800 |
| October 14, 2025 | 9.16 | 9.26 | 9.26 | 9.28 | 9.16 | 18,900 |
| October 10, 2025 | 9.26 | 9.22 | 9.22 | 9.26 | 9.14 | 34,634 |
| October 09, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.26 | 18,920 |
| October 08, 2025 | 9.44 | 9.32 | 9.32 | 9.49 | 9.32 | 27,302 |
| October 07, 2025 | 9.26 | 9.41 | 9.41 | 9.41 | 9.24 | 34,600 |
| October 06, 2025 | 9.28 | 9.23 | 9.23 | 9.3 | 9.21 | 14,611 |
| October 03, 2025 | 9.2 | 9.29 | 9.29 | 9.3 | 9.18 | 12,127 |
| October 02, 2025 | 9.22 | 9.19 | 9.19 | 9.24 | 9.18 | 18,717 |
| October 01, 2025 | 9.21 | 9.2 | 9.2 | 9.26 | 9.2 | 18,617 |
| September 30, 2025 | 9.2 | 9.24 | 9.24 | 9.3 | 9.18 | 25,700 |
| September 29, 2025 | 9.27 | 9.21 | 9.21 | 9.27 | 9.16 | 11,200 |
| 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 |