9.94
-0.03(-0.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.89 | 9.94 | 9.94 | 10.01 | 9.76 | 682,089 |
| August 15, 2025 | 10.06 | 9.97 | 9.97 | 10.14 | 9.94 | 463,238 |
| August 14, 2025 | 10.09 | 10.11 | 10.11 | 10.12 | 9.86 | 674,349 |
| August 13, 2025 | 10.12 | 10.1 | 10.1 | 10.14 | 9.93 | 598,236 |
| August 12, 2025 | 10.04 | 10.04 | 10.04 | 10.18 | 9.92 | 712,934 |
| August 11, 2025 | 10.36 | 10.07 | 10.07 | 10.47 | 10.06 | 835,701 |
| August 08, 2025 | 10.84 | 10.34 | 10.34 | 10.84 | 10.16 | 1.38M |
| August 07, 2025 | 10.97 | 10.74 | 10.74 | 11.15 | 10.73 | 584,832 |
| August 06, 2025 | 11.04 | 10.81 | 10.81 | 11.23 | 10.75 | 563,824 |
| August 05, 2025 | 10.91 | 10.93 | 10.93 | 11.08 | 10.78 | 530,600 |
| August 01, 2025 | 11.19 | 10.98 | 10.98 | 11.19 | 10.86 | 476,252 |
| July 31, 2025 | 11.47 | 11.37 | 11.37 | 11.78 | 11.33 | 647,300 |
| July 30, 2025 | 11.73 | 11.6 | 11.6 | 11.78 | 11.5 | 474,400 |
| July 29, 2025 | 11.84 | 11.81 | 11.81 | 11.86 | 11.58 | 540,331 |
| July 28, 2025 | 11.58 | 11.8 | 11.8 | 11.81 | 11.58 | 537,300 |
| July 25, 2025 | 11.57 | 11.41 | 11.41 | 11.63 | 11.39 | 427,436 |
| July 24, 2025 | 11.22 | 11.56 | 11.56 | 11.59 | 11.1 | 888,504 |
| July 23, 2025 | 11.07 | 11.18 | 11.18 | 11.2 | 10.93 | 472,500 |
| July 22, 2025 | 10.67 | 11.02 | 11.02 | 11.03 | 10.65 | 768,500 |
| July 21, 2025 | 10.85 | 10.64 | 10.64 | 10.85 | 10.59 | 784,608 |
| July 18, 2025 | 10.93 | 10.83 | 10.83 | 10.98 | 10.71 | 917,800 |
| July 17, 2025 | 10.36 | 10.78 | 10.78 | 10.84 | 10.35 | 914,922 |
| July 16, 2025 | 10.53 | 10.36 | 10.36 | 10.61 | 10.13 | 751,811 |
| July 15, 2025 | 10.68 | 10.53 | 10.53 | 10.81 | 10.52 | 769,400 |
| July 14, 2025 | 10.79 | 10.77 | 10.77 | 10.79 | 10.54 | 593,900 |
| July 11, 2025 | 10.8 | 10.79 | 10.79 | 10.84 | 10.64 | 425,100 |
| July 10, 2025 | 10.45 | 10.74 | 10.74 | 10.86 | 10.35 | 857,232 |
| July 09, 2025 | 10.52 | 10.49 | 10.49 | 10.67 | 10.47 | 476,600 |
| July 08, 2025 | 10.13 | 10.57 | 10.57 | 10.75 | 10.13 | 1.05M |
| July 07, 2025 | 10.18 | 10.08 | 10.08 | 10.29 | 9.93 | 881,914 |
| July 04, 2025 | 10.12 | 10.27 | 10.27 | 10.3 | 10.12 | 236,400 |
| July 03, 2025 | 10.33 | 10.2 | 10.2 | 10.4 | 10.18 | 347,800 |
| July 02, 2025 | 10.11 | 10.38 | 10.38 | 10.38 | 9.96 | 821,564 |
| June 30, 2025 | 10.05 | 9.94 | 9.94 | 10.07 | 9.87 | 516,000 |
| June 27, 2025 | 10.32 | 10.16 | 10.03 | 10.32 | 10.06 | 1.01M |
| June 26, 2025 | 10.1 | 10.24 | 10.11 | 10.3 | 10.08 | 722,646 |
| June 25, 2025 | 10.25 | 10.05 | 9.92 | 10.26 | 10.05 | 796,200 |
| June 24, 2025 | 10.29 | 10.29 | 10.16 | 10.59 | 10.26 | 911,324 |
| June 23, 2025 | 11.31 | 10.67 | 10.53 | 11.37 | 10.65 | 1.05M |
| June 20, 2025 | 11.22 | 11.19 | 11.19 | 11.33 | 11.08 | 809,700 |
| June 19, 2025 | 11.35 | 11.4 | 11.4 | 11.47 | 11.29 | 422,100 |
| June 18, 2025 | 11.26 | 11.2 | 11.2 | 11.38 | 11.17 | 568,771 |
| June 17, 2025 | 11.12 | 11.23 | 11.23 | 11.37 | 11.02 | 677,917 |
| June 16, 2025 | 11.01 | 10.96 | 10.96 | 11.22 | 10.88 | 628,935 |
| June 13, 2025 | 11.33 | 11.19 | 11.19 | 11.44 | 10.9 | 1.02M |
| June 12, 2025 | 10.8 | 10.77 | 10.77 | 10.98 | 10.67 | 745,321 |
| June 11, 2025 | 10.68 | 10.96 | 10.96 | 11 | 10.47 | 1.14M |
| June 10, 2025 | 10.17 | 10.46 | 10.46 | 10.64 | 10.1 | 1.16M |
| June 09, 2025 | 9.95 | 9.99 | 9.99 | 10.05 | 9.76 | 661,389 |
| June 06, 2025 | 9.7 | 9.86 | 9.86 | 9.97 | 9.6 | 1.04M |
| June 05, 2025 | 9.22 | 9.55 | 9.55 | 9.7 | 9.05 | 1.33M |
| June 04, 2025 | 9.43 | 9.14 | 9.14 | 9.64 | 9.08 | 757,800 |
| June 03, 2025 | 9.33 | 9.47 | 9.47 | 9.58 | 9.22 | 796,000 |
| June 02, 2025 | 9.2 | 9.3 | 9.3 | 9.4 | 9.14 | 1.56M |
| May 30, 2025 | 9.07 | 8.96 | 8.96 | 9.09 | 8.82 | 3.27M |
| May 29, 2025 | 9.09 | 9.2 | 9.2 | 9.21 | 9.03 | 465,200 |
| May 28, 2025 | 9.19 | 9.1 | 9.1 | 9.27 | 8.97 | 976,426 |
| May 27, 2025 | 8.81 | 9.07 | 9.07 | 9.08 | 8.77 | 1.05M |
| May 26, 2025 | 8.75 | 9 | 9 | 9 | 8.75 | 426,830 |
| May 23, 2025 | 8.7 | 8.77 | 8.77 | 8.96 | 8.63 | 977,472 |