At close: December 16 at 4:00:00 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 8.49 | 8.49 | 8.26 | 8.30 | 8.30 | 432,522 |
| Dec 13, 2024 | 8.74 | 8.85 | 8.48 | 8.51 | 8.51 | 350,900 |
| Dec 12, 2024 | 8.95 | 9.05 | 8.72 | 8.77 | 8.77 | 570,400 |
| Dec 11, 2024 | 9.13 | 9.19 | 8.87 | 9.07 | 9.07 | 428,600 |
| Dec 10, 2024 | 9.05 | 9.19 | 8.95 | 9.08 | 9.08 | 426,500 |
| Dec 9, 2024 | 9.65 | 9.65 | 9.03 | 9.05 | 9.05 | 511,100 |
| Dec 6, 2024 | 9.49 | 9.68 | 9.39 | 9.47 | 9.47 | 322,600 |
| Dec 5, 2024 | 9.61 | 9.66 | 9.26 | 9.46 | 9.46 | 434,100 |
| Dec 4, 2024 | 9.91 | 10.10 | 9.63 | 9.64 | 9.64 | 471,000 |
| Dec 3, 2024 | 9.86 | 9.96 | 9.53 | 9.80 | 9.80 | 517,300 |
| Dec 2, 2024 | 10.30 | 10.34 | 9.80 | 9.88 | 9.88 | 505,700 |
| Nov 29, 2024 | 9.92 | 10.44 | 9.88 | 10.19 | 10.19 | 480,300 |
| Nov 28, 2024 | 9.51 | 10.30 | 9.51 | 9.91 | 9.91 | 423,200 |
| Nov 27, 2024 | 9.82 | 9.97 | 9.54 | 9.56 | 9.56 | 380,500 |
| Nov 26, 2024 | 9.80 | 10.18 | 9.69 | 9.75 | 9.75 | 441,800 |
| Nov 25, 2024 | 9.91 | 9.91 | 9.46 | 9.74 | 9.74 | 645,300 |
| Nov 22, 2024 | 9.87 | 9.90 | 9.54 | 9.74 | 9.74 | 442,300 |
| Nov 21, 2024 | 9.80 | 9.96 | 9.61 | 9.90 | 9.90 | 420,100 |
| Nov 20, 2024 | 10.09 | 10.09 | 9.49 | 9.71 | 9.71 | 497,000 |
| Nov 19, 2024 | 10.24 | 10.24 | 10.00 | 10.11 | 10.11 | 532,900 |
| Nov 18, 2024 | 9.85 | 10.30 | 9.68 | 10.19 | 10.19 | 1,006,800 |
| Nov 15, 2024 | 9.50 | 10.07 | 9.24 | 9.33 | 9.33 | 964,200 |
| Nov 14, 2024 | 8.92 | 9.42 | 8.90 | 9.39 | 9.39 | 598,200 |
| Nov 13, 2024 | 9.43 | 9.52 | 8.89 | 8.95 | 8.95 | 421,500 |
| Nov 12, 2024 | 8.87 | 9.45 | 8.84 | 9.38 | 9.38 | 660,200 |
| Nov 11, 2024 | 8.82 | 8.98 | 8.37 | 8.98 | 8.98 | 474,300 |
| Nov 8, 2024 | 8.83 | 9.07 | 8.53 | 8.80 | 8.80 | 404,800 |
| Nov 7, 2024 | 8.52 | 8.93 | 8.48 | 8.78 | 8.78 | 450,800 |
| Nov 6, 2024 | 8.58 | 8.59 | 7.98 | 8.44 | 8.44 | 766,900 |
| Nov 5, 2024 | 7.85 | 8.12 | 7.74 | 8.06 | 8.06 | 405,600 |
| Nov 4, 2024 | 7.69 | 7.87 | 7.41 | 7.85 | 7.85 | 615,000 |
| Nov 1, 2024 | 8.22 | 8.30 | 7.76 | 7.78 | 7.78 | 764,800 |
| Oct 31, 2024 | 8.72 | 8.86 | 8.27 | 8.41 | 8.41 | 379,000 |
| Oct 30, 2024 | 8.83 | 9.02 | 8.77 | 8.80 | 8.80 | 222,800 |
| Oct 29, 2024 | 9.01 | 9.11 | 8.86 | 8.92 | 8.92 | 331,800 |
| Oct 28, 2024 | 8.62 | 9.07 | 8.61 | 9.00 | 9.00 | 516,900 |
| Oct 25, 2024 | 8.58 | 8.75 | 8.49 | 8.56 | 8.56 | 220,900 |
| Oct 24, 2024 | 8.93 | 8.93 | 8.43 | 8.56 | 8.56 | 412,900 |
| Oct 23, 2024 | 9.09 | 9.26 | 8.69 | 8.79 | 8.79 | 453,500 |
| Oct 22, 2024 | 9.46 | 9.56 | 8.98 | 9.23 | 9.23 | 516,300 |
| Oct 21, 2024 | 9.73 | 9.79 | 9.28 | 9.54 | 9.54 | 552,900 |
| Oct 18, 2024 | 9.30 | 9.72 | 9.04 | 9.43 | 9.43 | 802,100 |
| Oct 17, 2024 | 9.21 | 9.58 | 9.00 | 9.19 | 9.19 | 789,800 |
| Oct 16, 2024 | 8.11 | 9.26 | 8.08 | 9.04 | 9.04 | 1,604,300 |
| Oct 15, 2024 | 7.88 | 7.91 | 7.53 | 7.87 | 7.87 | 543,900 |
| Oct 11, 2024 | 7.41 | 7.62 | 7.36 | 7.59 | 7.59 | 274,700 |
| Oct 10, 2024 | 7.37 | 7.48 | 7.30 | 7.43 | 7.43 | 259,000 |
| Oct 9, 2024 | 7.58 | 7.58 | 7.30 | 7.42 | 7.42 | 332,900 |
| Oct 8, 2024 | 7.22 | 7.68 | 7.20 | 7.67 | 7.67 | 392,900 |
| Oct 7, 2024 | 7.73 | 7.80 | 7.23 | 7.38 | 7.38 | 561,100 |
| Oct 4, 2024 | 7.70 | 7.78 | 7.54 | 7.71 | 7.71 | 324,700 |
| Oct 3, 2024 | 8.11 | 8.11 | 7.58 | 7.60 | 7.60 | 448,600 |
| Oct 2, 2024 | 7.57 | 7.98 | 7.55 | 7.93 | 7.93 | 515,900 |
| Oct 1, 2024 | 7.45 | 7.72 | 7.41 | 7.58 | 7.58 | 285,000 |
| Sep 30, 2024 | 7.50 | 7.66 | 7.31 | 7.43 | 7.43 | 333,300 |
| Sep 27, 2024 | 7.43 | 7.61 | 7.38 | 7.48 | 7.48 | 263,900 |
| Sep 26, 2024 | 7.63 | 7.79 | 7.44 | 7.51 | 7.51 | 469,700 |
| Sep 25, 2024 | 7.30 | 7.59 | 7.28 | 7.54 | 7.54 | 447,200 |
| Sep 24, 2024 | 7.41 | 7.48 | 7.26 | 7.36 | 7.36 | 522,200 |
| Sep 23, 2024 | 7.27 | 7.45 | 7.12 | 7.28 | 7.28 | 749,400 |
| Sep 20, 2024 | 6.91 | 7.25 | 6.88 | 7.21 | 7.21 | 1,767,400 |
| Sep 19, 2024 | 6.61 | 6.80 | 6.59 | 6.71 | 6.71 | 591,600 |
| Sep 18, 2024 | 6.43 | 6.64 | 6.28 | 6.38 | 6.38 | 368,600 |
| Sep 17, 2024 | 6.41 | 6.51 | 6.33 | 6.42 | 6.42 | 343,500 |
| Sep 16, 2024 | 6.49 | 6.49 | 6.20 | 6.37 | 6.37 | 362,000 |
| Sep 13, 2024 | 6.94 | 6.99 | 6.44 | 6.44 | 6.44 | 1,089,900 |
| Sep 12, 2024 | 6.67 | 6.98 | 6.67 | 6.88 | 6.88 | 414,200 |
| Sep 11, 2024 | 6.13 | 6.69 | 6.10 | 6.61 | 6.61 | 558,800 |
| Sep 10, 2024 | 5.83 | 6.18 | 5.82 | 6.15 | 6.15 | 390,300 |
| Sep 9, 2024 | 5.87 | 5.91 | 5.78 | 5.81 | 5.81 | 386,200 |
| Sep 6, 2024 | 5.89 | 5.99 | 5.71 | 5.82 | 5.82 | 328,700 |
| Sep 5, 2024 | 5.98 | 6.02 | 5.85 | 5.86 | 5.86 | 250,200 |
| Sep 4, 2024 | 5.95 | 6.06 | 5.87 | 5.94 | 5.94 | 370,600 |
| Sep 3, 2024 | 6.51 | 6.52 | 5.88 | 5.96 | 5.96 | 502,700 |
| Aug 30, 2024 | 6.46 | 6.60 | 6.42 | 6.55 | 6.55 | 425,200 |
| Aug 29, 2024 | 6.40 | 6.55 | 6.32 | 6.42 | 6.42 | 301,400 |
| Aug 28, 2024 | 6.50 | 6.53 | 6.32 | 6.38 | 6.38 | 377,700 |
| Aug 27, 2024 | 6.53 | 6.55 | 6.32 | 6.53 | 6.53 | 307,700 |
| Aug 26, 2024 | 6.66 | 6.86 | 6.58 | 6.61 | 6.61 | 381,000 |
| Aug 23, 2024 | 6.54 | 6.87 | 6.50 | 6.61 | 6.61 | 526,400 |
| Aug 22, 2024 | 6.56 | 6.60 | 6.26 | 6.26 | 6.26 | 248,200 |
| Aug 21, 2024 | 6.45 | 6.64 | 6.43 | 6.59 | 6.59 | 270,500 |
| Aug 20, 2024 | 6.41 | 6.49 | 6.31 | 6.43 | 6.43 | 203,300 |
| Aug 19, 2024 | 6.35 | 6.60 | 6.35 | 6.38 | 6.38 | 401,600 |
| Aug 16, 2024 | 6.39 | 6.40 | 6.27 | 6.36 | 6.36 | 220,100 |
| Aug 15, 2024 | 6.33 | 6.58 | 6.31 | 6.43 | 6.43 | 226,600 |
| Aug 14, 2024 | 6.29 | 6.36 | 6.22 | 6.24 | 6.24 | 220,100 |
| Aug 13, 2024 | 6.28 | 6.36 | 6.18 | 6.23 | 6.23 | 204,200 |
| Aug 12, 2024 | 6.13 | 6.46 | 6.13 | 6.28 | 6.28 | 297,900 |
| Aug 9, 2024 | 6.18 | 6.19 | 6.05 | 6.07 | 6.07 | 332,000 |
| Aug 8, 2024 | 6.25 | 6.29 | 6.13 | 6.22 | 6.22 | 346,400 |
| Aug 7, 2024 | 6.54 | 6.56 | 6.13 | 6.16 | 6.16 | 482,900 |
| Aug 6, 2024 | 6.59 | 6.64 | 6.36 | 6.37 | 6.37 | 578,100 |
| Aug 2, 2024 | 7.10 | 7.11 | 6.73 | 6.83 | 6.83 | 578,000 |
| Aug 1, 2024 | 7.74 | 7.80 | 7.12 | 7.20 | 7.20 | 509,400 |
| Jul 31, 2024 | 7.81 | 7.91 | 7.58 | 7.91 | 7.91 | 1,262,000 |
| Jul 30, 2024 | 7.62 | 7.75 | 7.55 | 7.69 | 7.69 | 392,800 |
| Jul 29, 2024 | 7.86 | 7.88 | 7.51 | 7.63 | 7.63 | 245,200 |
| Jul 26, 2024 | 7.82 | 7.88 | 7.66 | 7.85 | 7.85 | 287,500 |
| Jul 25, 2024 | 7.58 | 7.76 | 7.44 | 7.75 | 7.75 | 265,600 |
| Jul 24, 2024 | 7.89 | 7.93 | 7.64 | 7.64 | 7.64 | 189,500 |
| Jul 23, 2024 | 7.82 | 7.93 | 7.72 | 7.87 | 7.87 | 257,300 |
| Jul 22, 2024 | 7.80 | 7.89 | 7.70 | 7.81 | 7.81 | 229,300 |
| Jul 19, 2024 | 7.84 | 7.95 | 7.73 | 7.76 | 7.76 | 294,000 |
| Jul 18, 2024 | 8.15 | 8.21 | 7.84 | 7.94 | 7.94 | 542,700 |
| Jul 17, 2024 | 8.78 | 8.78 | 8.16 | 8.18 | 8.18 | 472,900 |
| Jul 16, 2024 | 8.80 | 8.87 | 8.54 | 8.82 | 8.82 | 360,800 |
| Jul 15, 2024 | 8.95 | 9.02 | 8.77 | 8.77 | 8.77 | 281,400 |
| Jul 12, 2024 | 9.03 | 9.13 | 8.95 | 8.98 | 8.98 | 209,600 |
| Jul 11, 2024 | 8.87 | 9.11 | 8.79 | 9.05 | 9.05 | 325,600 |
| Jul 10, 2024 | 8.37 | 8.97 | 8.37 | 8.83 | 8.83 | 507,700 |
| Jul 9, 2024 | 7.97 | 8.36 | 7.96 | 8.31 | 8.31 | 241,000 |
| Jul 8, 2024 | 8.12 | 8.22 | 7.98 | 8.09 | 8.09 | 271,400 |
| Jul 5, 2024 | 8.15 | 8.15 | 7.92 | 8.05 | 8.05 | 247,000 |
| Jul 4, 2024 | 8.27 | 8.27 | 8.15 | 8.21 | 8.21 | 59,200 |
| Jul 3, 2024 | 8.15 | 8.25 | 8.04 | 8.16 | 8.16 | 313,000 |
| Jul 2, 2024 | 8.22 | 8.35 | 7.97 | 8.11 | 8.11 | 242,300 |
| Jun 28, 2024 | 8.46 | 8.66 | 8.19 | 8.29 | 8.29 | 369,700 |
| Jun 27, 2024 | 8.09 | 8.47 | 8.04 | 8.44 | 8.44 | 275,900 |
| Jun 26, 2024 | 7.63 | 8.05 | 7.62 | 8.04 | 8.04 | 288,400 |
| Jun 25, 2024 | 7.89 | 7.89 | 7.57 | 7.62 | 7.62 | 297,000 |
| Jun 24, 2024 | 8.32 | 8.32 | 7.85 | 7.89 | 7.89 | 337,800 |
| Jun 21, 2024 | 8.30 | 8.43 | 8.13 | 8.30 | 8.30 | 504,000 |
| Jun 20, 2024 | 8.40 | 8.51 | 8.27 | 8.35 | 8.35 | 360,800 |
| Jun 19, 2024 | 8.38 | 8.38 | 8.22 | 8.31 | 8.31 | 48,400 |
| Jun 18, 2024 | 8.19 | 8.56 | 8.19 | 8.41 | 8.41 | 227,400 |
| Jun 17, 2024 | 8.26 | 8.39 | 8.08 | 8.24 | 8.24 | 248,800 |
| Jun 14, 2024 | 8.36 | 8.44 | 8.19 | 8.25 | 8.25 | 419,100 |
| Jun 13, 2024 | 8.12 | 8.47 | 8.12 | 8.41 | 8.41 | 270,200 |
| Jun 12, 2024 | 8.15 | 8.29 | 8.01 | 8.16 | 8.16 | 381,100 |
| Jun 11, 2024 | 8.29 | 8.36 | 7.97 | 8.02 | 8.02 | 333,300 |
| Jun 10, 2024 | 8.18 | 8.55 | 8.18 | 8.41 | 8.41 | 295,600 |
| Jun 7, 2024 | 8.34 | 8.46 | 8.13 | 8.13 | 8.13 | 293,500 |
| Jun 6, 2024 | 8.31 | 8.60 | 8.26 | 8.43 | 8.43 | 309,500 |
| Jun 5, 2024 | 8.56 | 8.65 | 8.31 | 8.35 | 8.35 | 463,900 |
| Jun 4, 2024 | 9.24 | 9.24 | 8.47 | 8.64 | 8.64 | 682,400 |
| Jun 3, 2024 | 9.52 | 9.58 | 9.20 | 9.30 | 9.30 | 362,500 |
| May 31, 2024 | 9.51 | 9.77 | 9.35 | 9.46 | 9.46 | 644,400 |
| May 30, 2024 | 9.28 | 9.68 | 9.25 | 9.53 | 9.53 | 443,900 |
| May 29, 2024 | 9.21 | 9.35 | 9.00 | 9.35 | 9.35 | 305,400 |
| May 28, 2024 | 8.98 | 9.33 | 8.90 | 9.32 | 9.32 | 290,400 |
| May 27, 2024 | 8.97 | 8.98 | 8.87 | 8.96 | 8.96 | 62,900 |
| May 24, 2024 | 9.09 | 9.13 | 8.90 | 8.97 | 8.97 | 272,900 |
| May 23, 2024 | 9.10 | 9.26 | 9.05 | 9.11 | 9.11 | 286,300 |
| May 22, 2024 | 9.10 | 9.28 | 8.99 | 9.09 | 9.09 | 349,500 |
| May 21, 2024 | 9.21 | 9.57 | 9.17 | 9.17 | 9.17 | 557,000 |
| May 17, 2024 | 8.56 | 9.17 | 8.46 | 9.12 | 9.12 | 682,500 |
| May 16, 2024 | 8.46 | 8.52 | 8.37 | 8.50 | 8.50 | 317,700 |
| May 15, 2024 | 8.40 | 8.59 | 8.35 | 8.37 | 8.37 | 350,100 |
| May 14, 2024 | 8.30 | 8.48 | 8.30 | 8.34 | 8.34 | 358,300 |
| May 13, 2024 | 8.34 | 8.55 | 8.26 | 8.26 | 8.26 | 403,200 |
| May 10, 2024 | 8.41 | 8.42 | 8.17 | 8.32 | 8.32 | 447,800 |
| May 9, 2024 | 8.05 | 8.44 | 8.01 | 8.44 | 8.44 | 732,300 |
| May 8, 2024 | 8.00 | 8.04 | 7.85 | 8.03 | 8.03 | 719,800 |
| May 7, 2024 | 7.85 | 8.14 | 7.84 | 8.07 | 8.07 | 500,300 |
| May 6, 2024 | 7.70 | 7.99 | 7.66 | 7.85 | 7.85 | 486,500 |
| May 3, 2024 | 7.75 | 7.78 | 7.52 | 7.61 | 7.61 | 287,500 |
| May 2, 2024 | 7.62 | 7.81 | 7.45 | 7.65 | 7.65 | 463,200 |
| May 1, 2024 | 7.47 | 7.87 | 7.45 | 7.47 | 7.47 | 642,900 |
| Apr 30, 2024 | 7.47 | 7.50 | 7.10 | 7.13 | 7.13 | 528,900 |
| Apr 29, 2024 | 7.41 | 7.77 | 7.41 | 7.57 | 7.57 | 612,200 |
| Apr 26, 2024 | 7.36 | 7.54 | 7.21 | 7.35 | 7.35 | 449,000 |
| Apr 25, 2024 | 7.36 | 7.41 | 7.21 | 7.34 | 7.34 | 281,900 |
| Apr 24, 2024 | 7.24 | 7.42 | 7.16 | 7.37 | 7.37 | 352,200 |
| Apr 23, 2024 | 7.24 | 7.34 | 7.11 | 7.17 | 7.17 | 551,400 |
| Apr 22, 2024 | 7.85 | 7.85 | 7.16 | 7.25 | 7.25 | 1,359,800 |
| Apr 19, 2024 | 8.01 | 8.14 | 7.95 | 8.06 | 8.06 | 238,100 |
| Apr 18, 2024 | 8.08 | 8.16 | 7.89 | 8.05 | 8.05 | 246,500 |
| Apr 17, 2024 | 8.10 | 8.21 | 7.91 | 7.92 | 7.92 | 315,000 |
| Apr 16, 2024 | 8.25 | 8.27 | 7.93 | 8.03 | 8.03 | 476,000 |
| Apr 15, 2024 | 8.49 | 8.64 | 8.22 | 8.29 | 8.29 | 251,100 |
| Apr 12, 2024 | 8.87 | 9.05 | 8.42 | 8.49 | 8.49 | 394,500 |
| Apr 11, 2024 | 8.53 | 8.82 | 8.29 | 8.76 | 8.76 | 432,100 |
| Apr 10, 2024 | 8.40 | 8.61 | 8.34 | 8.53 | 8.53 | 305,700 |
| Apr 9, 2024 | 8.64 | 8.66 | 8.39 | 8.45 | 8.45 | 308,000 |
| Apr 8, 2024 | 8.95 | 8.95 | 8.56 | 8.63 | 8.63 | 239,300 |
| Apr 5, 2024 | 8.97 | 9.19 | 8.76 | 8.92 | 8.92 | 338,900 |
| Apr 4, 2024 | 9.38 | 9.38 | 8.91 | 8.96 | 8.96 | 361,600 |
| Apr 3, 2024 | 8.94 | 9.35 | 8.94 | 9.32 | 9.32 | 503,200 |
| Apr 2, 2024 | 8.76 | 8.95 | 8.62 | 8.91 | 8.91 | 287,900 |
| Apr 1, 2024 | 8.63 | 8.90 | 8.52 | 8.87 | 8.87 | 444,000 |
| Mar 28, 2024 | 8.25 | 8.52 | 8.22 | 8.47 | 8.47 | 525,900 |
| Mar 27, 2024 | 8.30 | 8.30 | 8.11 | 8.24 | 8.24 | 183,100 |
| Mar 26, 2024 | 8.22 | 8.34 | 8.09 | 8.17 | 8.17 | 258,700 |
| Mar 25, 2024 | 8.42 | 8.71 | 8.20 | 8.21 | 8.21 | 352,900 |
| Mar 22, 2024 | 8.37 | 8.55 | 8.32 | 8.40 | 8.40 | 277,300 |
| Mar 21, 2024 | 8.50 | 8.58 | 8.38 | 8.42 | 8.42 | 236,800 |
| Mar 20, 2024 | 8.16 | 8.55 | 8.07 | 8.46 | 8.46 | 371,900 |
| Mar 19, 2024 | 8.14 | 8.34 | 7.96 | 8.20 | 8.20 | 358,900 |
| Mar 18, 2024 | 8.27 | 8.27 | 8.03 | 8.18 | 8.18 | 306,700 |
| Mar 15, 2024 | 7.95 | 8.27 | 7.92 | 8.17 | 8.17 | 425,900 |
| Mar 14, 2024 | 7.99 | 8.08 | 7.82 | 8.00 | 8.00 | 401,100 |
| Mar 13, 2024 | 8.26 | 8.49 | 7.97 | 7.99 | 7.99 | 605,000 |
| Mar 12, 2024 | 8.27 | 8.51 | 8.19 | 8.26 | 8.26 | 347,300 |
| Mar 11, 2024 | 8.19 | 8.34 | 8.15 | 8.26 | 8.26 | 313,700 |
| Mar 8, 2024 | 8.67 | 8.67 | 8.11 | 8.20 | 8.20 | 500,000 |
| Mar 7, 2024 | 8.21 | 8.66 | 8.19 | 8.63 | 8.63 | 429,800 |
| Mar 6, 2024 | 8.37 | 8.49 | 8.22 | 8.25 | 8.25 | 364,800 |
| Mar 5, 2024 | 8.55 | 8.63 | 8.28 | 8.30 | 8.30 | 440,400 |
| Mar 4, 2024 | 9.00 | 9.00 | 8.54 | 8.57 | 8.57 | 281,800 |
| Mar 1, 2024 | 8.59 | 8.98 | 8.50 | 8.87 | 8.87 | 411,800 |
| Feb 29, 2024 | 8.76 | 8.89 | 8.43 | 8.62 | 8.62 | 451,100 |
| Feb 28, 2024 | 9.05 | 9.05 | 8.65 | 8.70 | 8.70 | 238,600 |
| Feb 27, 2024 | 8.63 | 9.15 | 8.63 | 8.98 | 8.98 | 457,900 |
| Feb 26, 2024 | 8.19 | 8.65 | 8.07 | 8.56 | 8.56 | 593,200 |
| Feb 23, 2024 | 8.19 | 8.24 | 8.06 | 8.08 | 8.08 | 331,100 |
| Feb 22, 2024 | 8.57 | 8.57 | 8.19 | 8.23 | 8.23 | 273,500 |
| Feb 21, 2024 | 8.26 | 8.58 | 8.16 | 8.46 | 8.46 | 434,200 |
| Feb 20, 2024 | 8.71 | 8.80 | 8.28 | 8.33 | 8.33 | 508,800 |
| Feb 16, 2024 | 9.04 | 9.07 | 8.71 | 8.74 | 8.74 | 329,500 |
| Feb 15, 2024 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 316,900 |
| Feb 14, 2024 | 9.09 | 9.13 | 8.81 | 8.91 | 8.91 | 342,200 |
| Feb 13, 2024 | 9.19 | 9.24 | 8.94 | 8.97 | 8.97 | 387,700 |
| Feb 12, 2024 | 9.15 | 9.38 | 9.01 | 9.30 | 9.30 | 261,900 |
| Feb 9, 2024 | 9.43 | 9.49 | 9.20 | 9.26 | 9.26 | 303,700 |
| Feb 8, 2024 | 9.94 | 9.97 | 9.25 | 9.39 | 9.39 | 526,900 |
| Feb 7, 2024 | 9.82 | 10.05 | 9.67 | 10.00 | 10.00 | 307,800 |
| Feb 6, 2024 | 10.09 | 10.12 | 9.80 | 9.84 | 9.84 | 258,000 |
| Feb 5, 2024 | 10.46 | 10.46 | 9.92 | 10.11 | 10.11 | 367,100 |
| Feb 2, 2024 | 10.62 | 10.66 | 10.37 | 10.47 | 10.47 | 292,500 |
| Feb 1, 2024 | 10.65 | 11.02 | 10.54 | 10.66 | 10.66 | 604,700 |
| Jan 31, 2024 | 10.38 | 10.59 | 10.14 | 10.20 | 10.20 | 732,100 |
| Jan 30, 2024 | 9.81 | 10.45 | 9.79 | 10.37 | 10.37 | 391,400 |
| Jan 29, 2024 | 9.79 | 9.93 | 9.47 | 9.88 | 9.88 | 279,800 |
| Jan 26, 2024 | 9.84 | 9.92 | 9.68 | 9.84 | 9.84 | 215,900 |
| Jan 25, 2024 | 10.10 | 10.10 | 9.79 | 9.86 | 9.86 | 254,200 |
| Jan 24, 2024 | 10.28 | 10.39 | 10.07 | 10.09 | 10.09 | 291,900 |
| Jan 23, 2024 | 9.86 | 10.19 | 9.77 | 10.16 | 10.16 | 300,600 |
| Jan 22, 2024 | 9.74 | 9.88 | 9.65 | 9.72 | 9.72 | 267,200 |
| Jan 19, 2024 | 10.33 | 10.33 | 9.69 | 9.88 | 9.88 | 360,500 |
| Jan 18, 2024 | 10.45 | 10.55 | 10.05 | 10.29 | 10.29 | 392,300 |
| Jan 17, 2024 | 10.20 | 10.49 | 10.05 | 10.37 | 10.37 | 429,900 |
| Jan 16, 2024 | 10.58 | 10.82 | 10.26 | 10.46 | 10.46 | 702,600 |
| Jan 15, 2024 | 10.25 | 10.70 | 10.25 | 10.69 | 10.69 | 310,400 |
| Jan 12, 2024 | 9.76 | 10.40 | 9.76 | 10.27 | 10.27 | 876,900 |
| Jan 11, 2024 | 9.38 | 9.54 | 9.15 | 9.47 | 9.47 | 260,000 |
| Jan 10, 2024 | 9.52 | 9.64 | 9.30 | 9.32 | 9.32 | 344,200 |
| Jan 9, 2024 | 9.03 | 9.63 | 8.91 | 9.35 | 9.35 | 470,600 |
| Jan 8, 2024 | 9.01 | 9.08 | 8.84 | 9.06 | 9.06 | 300,400 |
| Jan 5, 2024 | 9.25 | 9.31 | 8.99 | 9.03 | 9.03 | 305,500 |
| Jan 4, 2024 | 9.07 | 9.35 | 9.05 | 9.22 | 9.22 | 311,900 |
| Jan 3, 2024 | 9.14 | 9.32 | 8.99 | 9.08 | 9.08 | 331,300 |
| Jan 2, 2024 | 9.57 | 9.57 | 9.17 | 9.24 | 9.24 | 413,700 |
| Dec 29, 2023 | 9.50 | 9.63 | 9.27 | 9.50 | 9.50 | 508,300 |
| Dec 28, 2023 | 9.70 | 9.70 | 9.10 | 9.48 | 9.48 | 897,300 |
| Dec 27, 2023 | 10.38 | 10.48 | 10.17 | 10.20 | 10.20 | 373,100 |
| Dec 22, 2023 | 10.07 | 10.53 | 10.07 | 10.22 | 10.22 | 614,400 |
| Dec 21, 2023 | 9.46 | 10.27 | 9.46 | 10.06 | 10.06 | 649,200 |
| Dec 20, 2023 | 9.42 | 9.54 | 9.28 | 9.30 | 9.30 | 461,400 |
| Dec 19, 2023 | 9.89 | 9.89 | 9.37 | 9.44 | 9.44 | 697,300 |
| Dec 18, 2023 | 9.78 | 10.28 | 9.78 | 9.83 | 9.83 | 460,000 |
Related Tickers
DML.TO Denison Mines Corp.
2.9200
-1.68%
URE.TO Ur-Energy Inc.
1.7400
+1.16%
EU.V enCore Energy Corp.
4.5400
+0.22%
NXE.TO NexGen Energy Ltd.
10.52
-1.59%
U-UN.TO Sprott Physical Uranium Trust Fund
24.34
-2.83%
URC.TO Uranium Royalty Corp.
3.2000
-3.32%
FCU.TO Fission Uranium Corp.
0.7500
-7.41%
WUC.CN Western Uranium & Vanadium Corp.
1.0300
-2.83%
MGA.TO Mega Uranium Ltd.
0.3300
-5.71%
FUU.V F3 Uranium Corp.
0.2450
-2.00%