11.68
-0.04(-0.34%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.86 | 11.68 | 11.68 | 11.86 | 11.56 | 104,534 |
September 04, 2025 | 11.85 | 11.72 | 11.72 | 11.95 | 11.69 | 91,044 |
September 03, 2025 | 12.16 | 11.87 | 11.87 | 12.2 | 11.81 | 152,500 |
September 02, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 11.93 | 162,000 |
August 29, 2025 | 12.71 | 12.6 | 12.6 | 12.72 | 12.55 | 77,316 |
August 28, 2025 | 12.79 | 12.75 | 12.75 | 12.86 | 12.71 | 153,719 |
August 27, 2025 | 12.95 | 12.75 | 12.75 | 13.13 | 12.71 | 442,337 |
August 26, 2025 | 13.1 | 12.93 | 12.93 | 13.15 | 12.87 | 95,425 |
August 25, 2025 | 13.66 | 13.08 | 13.08 | 13.73 | 13.07 | 204,400 |
August 22, 2025 | 12.98 | 13.76 | 13.76 | 13.81 | 12.98 | 336,034 |
August 21, 2025 | 12.7 | 12.93 | 12.93 | 13 | 12.67 | 152,647 |
August 20, 2025 | 12.76 | 12.69 | 12.69 | 12.8 | 12.64 | 132,311 |
August 19, 2025 | 12.85 | 12.77 | 12.77 | 12.96 | 12.73 | 128,300 |
August 18, 2025 | 12.75 | 12.9 | 12.9 | 12.94 | 12.7 | 180,106 |
August 15, 2025 | 12.75 | 12.75 | 12.75 | 12.95 | 12.67 | 291,400 |
August 14, 2025 | 12.71 | 12.73 | 12.73 | 12.95 | 12.61 | 789,414 |
August 13, 2025 | 13.62 | 13.32 | 13.32 | 13.78 | 13.13 | 387,600 |
August 12, 2025 | 13.07 | 13.51 | 13.51 | 13.54 | 12.83 | 372,136 |
August 11, 2025 | 13.98 | 12.9 | 12.9 | 13.98 | 12.87 | 326,500 |
August 08, 2025 | 14.09 | 13.96 | 13.96 | 14.64 | 13.55 | 596,738 |
August 07, 2025 | 13.73 | 13.59 | 13.59 | 13.89 | 13.38 | 439,400 |
August 06, 2025 | 13.71 | 13.47 | 13.47 | 13.71 | 13.45 | 365,132 |
August 05, 2025 | 13.68 | 13.63 | 13.63 | 13.82 | 13.51 | 479,547 |
August 01, 2025 | 13.51 | 13.53 | 13.53 | 13.91 | 13.44 | 241,434 |
July 31, 2025 | 13.93 | 13.76 | 13.76 | 14.34 | 13.68 | 234,800 |
July 30, 2025 | 13.32 | 13.92 | 13.92 | 13.97 | 13.28 | 255,704 |
July 29, 2025 | 13.4 | 13.32 | 13.32 | 13.7 | 13.3 | 156,600 |
July 28, 2025 | 13.15 | 13.4 | 13.4 | 13.51 | 13.07 | 314,800 |
July 25, 2025 | 13.08 | 13.21 | 13.21 | 13.67 | 12.79 | 309,600 |
July 24, 2025 | 12.69 | 13.08 | 13.08 | 13.1 | 12.62 | 136,335 |
July 23, 2025 | 12.68 | 12.7 | 12.7 | 12.76 | 12.34 | 138,608 |
July 22, 2025 | 12.33 | 12.53 | 12.53 | 12.57 | 12.17 | 136,831 |
July 21, 2025 | 12.3 | 12.3 | 12.3 | 12.55 | 12.19 | 73,900 |
July 18, 2025 | 12.37 | 12.26 | 12.26 | 12.43 | 12.23 | 139,021 |
July 17, 2025 | 12.33 | 12.35 | 12.35 | 12.59 | 12.33 | 72,800 |
July 16, 2025 | 12.28 | 12.25 | 12.25 | 12.3 | 12.15 | 34,000 |
July 15, 2025 | 12.52 | 12.14 | 12.14 | 12.53 | 12.11 | 67,700 |
July 14, 2025 | 12.6 | 12.51 | 12.51 | 12.76 | 12.38 | 119,102 |
July 11, 2025 | 12.4 | 12.45 | 12.45 | 12.64 | 12.33 | 204,008 |
July 10, 2025 | 12.33 | 12.53 | 12.53 | 12.66 | 12.27 | 140,900 |
July 09, 2025 | 12.4 | 12.33 | 12.33 | 12.4 | 12.2 | 177,200 |
July 08, 2025 | 11.5 | 12.33 | 12.33 | 12.72 | 11.44 | 313,405 |
July 07, 2025 | 10.71 | 11.43 | 11.43 | 11.47 | 10.71 | 172,200 |
July 04, 2025 | 10.77 | 10.76 | 10.76 | 10.81 | 10.58 | 72,702 |
July 03, 2025 | 10.87 | 10.75 | 10.75 | 10.93 | 10.6 | 138,100 |
July 02, 2025 | 10.98 | 10.89 | 10.89 | 10.98 | 10.83 | 80,100 |
June 30, 2025 | 10.94 | 10.95 | 10.95 | 11.1 | 10.86 | 74,800 |
June 27, 2025 | 10.92 | 10.87 | 10.87 | 11.2 | 10.8 | 72,318 |
June 26, 2025 | 10.73 | 10.99 | 10.99 | 11.07 | 10.71 | 122,000 |
June 25, 2025 | 11.1 | 10.82 | 10.82 | 11.1 | 10.77 | 58,700 |
June 24, 2025 | 11.05 | 10.96 | 10.96 | 11.13 | 10.88 | 72,800 |
June 23, 2025 | 11.01 | 11.04 | 11.04 | 11.14 | 10.84 | 83,726 |
June 20, 2025 | 11.07 | 11.15 | 11.15 | 11.25 | 11.07 | 50,628 |
June 19, 2025 | 10.88 | 11.05 | 11.05 | 11.14 | 10.88 | 38,600 |
June 18, 2025 | 11.1 | 10.98 | 10.98 | 11.27 | 10.95 | 50,500 |
June 17, 2025 | 11 | 11.07 | 11.07 | 11.12 | 10.98 | 39,232 |
June 16, 2025 | 11.1 | 11.11 | 11.11 | 11.2 | 10.98 | 50,400 |
June 13, 2025 | 11.15 | 11 | 11 | 11.29 | 10.97 | 68,000 |
June 12, 2025 | 11.09 | 11.22 | 11.22 | 11.27 | 10.94 | 97,100 |
June 11, 2025 | 10.84 | 11 | 11 | 11.4 | 10.8 | 144,322 |