8.81
+0.11
+(1.26%)
At close: January 10 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 8.73 | 8.83 | 8.62 | 8.81 | 8.81 | 1,136,500 |
| Jan 9, 2025 | 8.45 | 9.09 | 8.45 | 8.70 | 8.70 | 1,638,800 |
| Jan 8, 2025 | 7.70 | 8.37 | 7.70 | 8.35 | 8.35 | 1,340,700 |
| Jan 7, 2025 | 7.44 | 7.63 | 7.39 | 7.59 | 7.59 | 574,100 |
| Jan 6, 2025 | 7.50 | 7.54 | 7.28 | 7.29 | 7.29 | 506,100 |
| Jan 3, 2025 | 7.64 | 7.67 | 7.50 | 7.53 | 7.53 | 657,800 |
| Jan 2, 2025 | 7.37 | 7.71 | 7.37 | 7.66 | 7.66 | 495,600 |
| Dec 31, 2024 | 7.20 | 7.27 | 7.14 | 7.24 | 7.24 | 287,600 |
| Dec 30, 2024 | 7.30 | 7.30 | 7.13 | 7.15 | 7.15 | 433,200 |
| Dec 27, 2024 | 7.25 | 7.41 | 7.21 | 7.40 | 7.40 | 322,200 |
| Dec 24, 2024 | 7.33 | 7.38 | 7.27 | 7.33 | 7.33 | 159,400 |
| Dec 23, 2024 | 7.42 | 7.44 | 7.33 | 7.36 | 7.36 | 395,600 |
| Dec 20, 2024 | 7.26 | 7.61 | 7.26 | 7.48 | 7.48 | 1,347,700 |
| Dec 19, 2024 | 7.40 | 7.50 | 7.21 | 7.28 | 7.28 | 607,300 |
| Dec 18, 2024 | 7.60 | 7.78 | 7.36 | 7.44 | 7.44 | 934,000 |
| Dec 17, 2024 | 7.68 | 7.75 | 7.57 | 7.66 | 7.66 | 1,567,200 |
| Dec 16, 2024 | 7.89 | 7.97 | 7.78 | 7.79 | 7.79 | 442,100 |
| Dec 13, 2024 | 8.14 | 8.16 | 7.79 | 7.88 | 7.88 | 1,083,300 |
| Dec 12, 2024 | 8.79 | 8.81 | 8.22 | 8.23 | 8.23 | 1,192,700 |
| Dec 11, 2024 | 8.50 | 9.16 | 8.30 | 9.07 | 9.07 | 1,504,300 |
| Dec 10, 2024 | 8.35 | 8.53 | 8.29 | 8.47 | 8.47 | 781,300 |
| Dec 9, 2024 | 8.17 | 8.62 | 8.17 | 8.28 | 8.28 | 904,100 |
| Dec 6, 2024 | 8.26 | 8.26 | 7.97 | 8.01 | 8.01 | 569,200 |
| Dec 5, 2024 | 8.39 | 8.43 | 8.14 | 8.25 | 8.25 | 472,600 |
| Dec 4, 2024 | 8.19 | 8.61 | 8.18 | 8.44 | 8.44 | 781,100 |
| Dec 3, 2024 | 7.81 | 8.26 | 7.81 | 8.25 | 8.25 | 1,044,300 |
| Dec 2, 2024 | 7.82 | 7.86 | 7.67 | 7.76 | 7.76 | 274,500 |
| Nov 29, 2024 | 7.87 | 8.01 | 7.87 | 7.96 | 7.96 | 377,300 |
| Nov 28, 2024 | 7.74 | 7.91 | 7.74 | 7.86 | 7.86 | 125,500 |
| Nov 27, 2024 | 7.75 | 7.94 | 7.74 | 7.86 | 7.86 | 347,000 |
| Nov 26, 2024 | 7.76 | 7.78 | 7.63 | 7.67 | 7.67 | 495,200 |
| Nov 25, 2024 | 7.74 | 7.87 | 7.60 | 7.72 | 7.72 | 792,900 |
| Nov 22, 2024 | 8.04 | 8.10 | 7.92 | 8.00 | 8.00 | 453,400 |
| Nov 21, 2024 | 7.71 | 8.00 | 7.70 | 8.00 | 8.00 | 611,800 |
| Nov 20, 2024 | 7.67 | 7.76 | 7.60 | 7.66 | 7.66 | 539,200 |
| Nov 19, 2024 | 7.70 | 7.71 | 7.51 | 7.68 | 7.68 | 557,400 |
| Nov 18, 2024 | 7.55 | 7.73 | 7.52 | 7.63 | 7.63 | 543,500 |
| Nov 15, 2024 | 7.35 | 7.44 | 7.22 | 7.27 | 7.27 | 441,500 |
| Nov 14, 2024 | 7.12 | 7.36 | 7.12 | 7.33 | 7.33 | 533,700 |
| Nov 13, 2024 | 7.35 | 7.43 | 7.21 | 7.25 | 7.25 | 710,600 |
| Nov 12, 2024 | 7.43 | 7.48 | 7.24 | 7.28 | 7.28 | 762,700 |
| Nov 11, 2024 | 7.76 | 7.89 | 7.34 | 7.54 | 7.54 | 1,166,500 |
| Nov 8, 2024 | 7.99 | 8.11 | 7.86 | 8.10 | 8.10 | 831,000 |
| Nov 7, 2024 | 7.36 | 8.06 | 7.25 | 8.02 | 8.02 | 1,073,100 |
| Nov 6, 2024 | 7.01 | 7.33 | 6.93 | 7.25 | 7.25 | 1,059,300 |
| Nov 5, 2024 | 7.48 | 7.57 | 7.36 | 7.45 | 7.45 | 592,200 |
| Nov 4, 2024 | 7.65 | 7.67 | 7.41 | 7.45 | 7.45 | 612,600 |
| Nov 1, 2024 | 7.76 | 7.85 | 7.55 | 7.55 | 7.55 | 474,700 |
| Oct 31, 2024 | 7.92 | 7.97 | 7.53 | 7.70 | 7.70 | 696,900 |
| Oct 30, 2024 | 8.13 | 8.13 | 7.95 | 8.08 | 8.08 | 537,000 |
| Oct 29, 2024 | 7.99 | 8.14 | 7.95 | 8.13 | 8.13 | 693,700 |
| Oct 28, 2024 | 7.80 | 7.99 | 7.77 | 7.94 | 7.94 | 634,500 |
| Oct 25, 2024 | 8.05 | 8.08 | 7.75 | 7.81 | 7.81 | 666,700 |
| Oct 24, 2024 | 8.39 | 8.44 | 7.95 | 8.13 | 8.13 | 800,600 |
| Oct 23, 2024 | 7.95 | 8.33 | 7.95 | 8.33 | 8.33 | 861,300 |
| Oct 22, 2024 | 8.01 | 8.18 | 7.98 | 8.12 | 8.12 | 801,500 |
| Oct 21, 2024 | 8.13 | 8.22 | 7.89 | 7.96 | 7.96 | 1,116,700 |
| Oct 18, 2024 | 7.61 | 7.98 | 7.61 | 7.91 | 7.91 | 1,303,600 |
| Oct 17, 2024 | 7.66 | 7.68 | 7.31 | 7.50 | 7.50 | 2,231,100 |
| Oct 16, 2024 | 8.23 | 8.33 | 8.06 | 8.07 | 8.07 | 658,400 |
| Oct 15, 2024 | 8.04 | 8.15 | 8.04 | 8.13 | 8.13 | 629,800 |
| Oct 11, 2024 | 8.14 | 8.24 | 8.03 | 8.07 | 8.07 | 861,700 |
| Oct 10, 2024 | 7.76 | 8.11 | 7.74 | 7.99 | 7.99 | 1,193,000 |
| Oct 9, 2024 | 7.75 | 7.76 | 7.59 | 7.76 | 7.76 | 572,500 |
| Oct 8, 2024 | 7.62 | 7.73 | 7.57 | 7.72 | 7.72 | 565,400 |
| Oct 7, 2024 | 7.75 | 7.79 | 7.62 | 7.67 | 7.67 | 842,200 |
| Oct 4, 2024 | 7.92 | 8.06 | 7.75 | 7.78 | 7.78 | 880,900 |
| Oct 3, 2024 | 8.05 | 8.27 | 7.74 | 7.91 | 7.91 | 1,373,600 |
| Oct 2, 2024 | 8.31 | 8.40 | 8.21 | 8.32 | 8.32 | 496,200 |
| Oct 1, 2024 | 8.29 | 8.46 | 8.19 | 8.37 | 8.37 | 499,200 |
| Sep 30, 2024 | 8.16 | 8.27 | 8.08 | 8.25 | 8.25 | 514,400 |
| Sep 27, 2024 | 8.61 | 8.65 | 8.27 | 8.29 | 8.29 | 616,600 |
| Sep 26, 2024 | 8.66 | 8.75 | 8.56 | 8.68 | 8.68 | 731,600 |
| Sep 25, 2024 | 8.56 | 8.64 | 8.51 | 8.57 | 8.57 | 936,400 |
| Sep 24, 2024 | 8.25 | 8.69 | 8.24 | 8.56 | 8.56 | 1,093,500 |
| Sep 23, 2024 | 8.31 | 8.39 | 8.12 | 8.15 | 8.15 | 2,182,000 |
| Sep 20, 2024 | 8.47 | 8.60 | 8.21 | 8.33 | 8.33 | 2,567,600 |
| Sep 19, 2024 | 8.29 | 8.41 | 8.09 | 8.35 | 8.35 | 934,500 |
| Sep 18, 2024 | 8.38 | 8.52 | 8.04 | 8.05 | 8.05 | 1,261,000 |
| Sep 17, 2024 | 8.56 | 8.56 | 8.31 | 8.37 | 8.37 | 649,200 |
| Sep 16, 2024 | 8.61 | 8.62 | 8.46 | 8.57 | 8.57 | 588,800 |
| Sep 13, 2024 | 8.60 | 8.68 | 8.44 | 8.59 | 8.59 | 1,093,500 |
| Sep 12, 2024 | 7.83 | 8.53 | 7.83 | 8.44 | 8.44 | 1,179,200 |
| Sep 11, 2024 | 7.27 | 7.70 | 7.26 | 7.68 | 7.68 | 755,200 |
| Sep 10, 2024 | 7.15 | 7.33 | 7.06 | 7.30 | 7.30 | 412,300 |
| Sep 9, 2024 | 7.08 | 7.21 | 7.06 | 7.15 | 7.15 | 531,000 |
| Sep 6, 2024 | 7.34 | 7.36 | 7.04 | 7.04 | 7.04 | 519,500 |
| Sep 5, 2024 | 7.44 | 7.50 | 7.35 | 7.36 | 7.36 | 609,500 |
| Sep 4, 2024 | 7.25 | 7.44 | 7.22 | 7.28 | 7.28 | 433,000 |
| Sep 3, 2024 | 7.56 | 7.59 | 7.27 | 7.30 | 7.30 | 618,700 |
| Aug 30, 2024 | 7.73 | 7.82 | 7.60 | 7.69 | 7.69 | 555,800 |
| Aug 29, 2024 | 7.55 | 7.77 | 7.55 | 7.73 | 7.73 | 375,600 |
| Aug 28, 2024 | 7.62 | 7.62 | 7.46 | 7.51 | 7.51 | 555,800 |
| Aug 27, 2024 | 7.89 | 7.94 | 7.68 | 7.75 | 7.75 | 353,400 |
| Aug 26, 2024 | 8.04 | 8.12 | 7.91 | 7.98 | 7.98 | 295,900 |
| Aug 23, 2024 | 7.90 | 8.07 | 7.83 | 8.03 | 8.03 | 534,600 |
| Aug 22, 2024 | 7.98 | 7.98 | 7.63 | 7.88 | 7.88 | 1,102,200 |
| Aug 21, 2024 | 7.70 | 8.15 | 7.56 | 8.11 | 8.11 | 1,038,000 |
| Aug 20, 2024 | 7.84 | 7.93 | 7.66 | 7.73 | 7.73 | 832,400 |
| Aug 19, 2024 | 7.38 | 7.77 | 7.36 | 7.74 | 7.74 | 499,600 |
| Aug 16, 2024 | 7.25 | 7.47 | 7.25 | 7.43 | 7.43 | 535,800 |
| Aug 15, 2024 | 7.06 | 7.23 | 6.91 | 7.20 | 7.20 | 394,100 |
| Aug 14, 2024 | 7.03 | 7.11 | 6.91 | 7.02 | 7.02 | 558,300 |
| Aug 13, 2024 | 7.03 | 7.15 | 6.96 | 7.04 | 7.04 | 436,100 |
| Aug 12, 2024 | 6.92 | 7.13 | 6.87 | 7.06 | 7.06 | 869,600 |
| Aug 9, 2024 | 6.43 | 6.92 | 6.43 | 6.83 | 6.83 | 961,200 |
| Aug 8, 2024 | 6.54 | 6.59 | 6.18 | 6.40 | 6.40 | 1,637,300 |
| Aug 7, 2024 | 7.02 | 7.18 | 6.67 | 6.68 | 6.68 | 780,300 |
| Aug 6, 2024 | 6.86 | 7.03 | 6.76 | 6.95 | 6.95 | 802,900 |
| Aug 2, 2024 | 7.59 | 7.71 | 7.13 | 7.19 | 7.19 | 821,100 |
| Aug 1, 2024 | 7.75 | 7.76 | 7.39 | 7.50 | 7.50 | 532,200 |
| Jul 31, 2024 | 7.65 | 7.80 | 7.57 | 7.75 | 7.75 | 454,900 |
| Jul 30, 2024 | 7.58 | 7.70 | 7.43 | 7.50 | 7.50 | 411,500 |
| Jul 29, 2024 | 7.51 | 7.61 | 7.42 | 7.60 | 7.60 | 345,800 |
| Jul 26, 2024 | 7.53 | 7.56 | 7.39 | 7.48 | 7.48 | 444,500 |
| Jul 25, 2024 | 7.38 | 7.47 | 7.23 | 7.42 | 7.42 | 525,400 |
| Jul 24, 2024 | 7.67 | 7.86 | 7.55 | 7.55 | 7.55 | 622,200 |
| Jul 23, 2024 | 7.59 | 7.66 | 7.55 | 7.59 | 7.59 | 294,000 |
| Jul 22, 2024 | 7.62 | 7.72 | 7.57 | 7.60 | 7.60 | 589,300 |
| Jul 19, 2024 | 7.51 | 7.74 | 7.47 | 7.64 | 7.64 | 501,900 |
| Jul 18, 2024 | 7.91 | 7.95 | 7.64 | 7.69 | 7.69 | 780,000 |
| Jul 17, 2024 | 8.38 | 8.43 | 7.86 | 7.86 | 7.86 | 1,000,500 |
| Jul 16, 2024 | 8.19 | 8.39 | 8.16 | 8.35 | 8.35 | 914,700 |
| Jul 15, 2024 | 8.17 | 8.27 | 8.06 | 8.15 | 8.15 | 547,700 |
| Jul 12, 2024 | 8.08 | 8.21 | 8.06 | 8.14 | 8.14 | 606,200 |
| Jul 11, 2024 | 8.21 | 8.24 | 8.03 | 8.17 | 8.17 | 1,092,600 |
| Jul 10, 2024 | 8.00 | 8.17 | 7.96 | 8.07 | 8.07 | 833,500 |
| Jul 9, 2024 | 7.84 | 7.97 | 7.71 | 7.93 | 7.93 | 554,900 |
| Jul 8, 2024 | 7.81 | 7.98 | 7.75 | 7.86 | 7.86 | 540,200 |
| Jul 5, 2024 | 7.53 | 7.94 | 7.53 | 7.91 | 7.91 | 708,400 |
| Jul 4, 2024 | 7.37 | 7.49 | 7.37 | 7.47 | 7.47 | 71,100 |
| Jul 3, 2024 | 7.26 | 7.49 | 7.23 | 7.44 | 7.44 | 467,500 |
| Jul 2, 2024 | 7.11 | 7.21 | 6.99 | 7.14 | 7.14 | 287,900 |
| Jun 28, 2024 | 7.27 | 7.32 | 7.10 | 7.14 | 7.14 | 337,900 |
| Jun 27, 2024 | 7.23 | 7.33 | 7.17 | 7.24 | 7.24 | 238,300 |
| Jun 26, 2024 | 7.07 | 7.21 | 7.06 | 7.17 | 7.17 | 265,600 |
| Jun 25, 2024 | 7.18 | 7.26 | 7.13 | 7.13 | 7.13 | 235,300 |
| Jun 24, 2024 | 7.29 | 7.39 | 7.22 | 7.24 | 7.24 | 527,700 |
| Jun 21, 2024 | 7.54 | 7.54 | 7.27 | 7.36 | 7.36 | 3,912,300 |
| Jun 20, 2024 | 7.41 | 7.61 | 7.38 | 7.59 | 7.59 | 761,900 |
| Jun 19, 2024 | 7.35 | 7.50 | 7.33 | 7.40 | 7.40 | 176,500 |
| Jun 18, 2024 | 7.20 | 7.38 | 7.20 | 7.34 | 7.34 | 422,700 |
| Jun 17, 2024 | 7.03 | 7.32 | 7.03 | 7.28 | 7.28 | 614,800 |
| Jun 14, 2024 | 7.04 | 7.10 | 6.96 | 7.08 | 7.08 | 385,900 |
| Jun 13, 2024 | 7.10 | 7.18 | 6.95 | 7.00 | 7.00 | 441,600 |
| Jun 12, 2024 | 7.19 | 7.31 | 7.06 | 7.16 | 7.16 | 475,200 |
| Jun 11, 2024 | 7.16 | 7.23 | 7.01 | 7.05 | 7.05 | 432,300 |
| Jun 10, 2024 | 7.07 | 7.24 | 7.07 | 7.22 | 7.22 | 407,900 |
| Jun 7, 2024 | 7.27 | 7.32 | 7.01 | 7.04 | 7.04 | 734,000 |
| Jun 6, 2024 | 7.37 | 7.61 | 7.37 | 7.56 | 7.56 | 545,700 |
| Jun 5, 2024 | 7.22 | 7.39 | 7.22 | 7.36 | 7.36 | 537,700 |
| Jun 4, 2024 | 7.33 | 7.42 | 7.13 | 7.22 | 7.22 | 628,800 |
| Jun 3, 2024 | 7.42 | 7.54 | 7.37 | 7.46 | 7.46 | 402,400 |
| May 31, 2024 | 7.58 | 7.63 | 7.31 | 7.40 | 7.40 | 629,200 |
| May 30, 2024 | 7.48 | 7.64 | 7.46 | 7.51 | 7.51 | 552,800 |
| May 29, 2024 | 7.60 | 7.71 | 7.49 | 7.49 | 7.49 | 288,000 |
| May 28, 2024 | 7.78 | 7.88 | 7.67 | 7.71 | 7.71 | 635,600 |
| May 27, 2024 | 7.71 | 7.82 | 7.70 | 7.80 | 7.80 | 209,600 |
| May 24, 2024 | 7.62 | 7.73 | 7.57 | 7.64 | 7.64 | 404,700 |
| May 23, 2024 | 7.55 | 7.69 | 7.53 | 7.53 | 7.53 | 603,300 |
| May 22, 2024 | 7.78 | 7.84 | 7.53 | 7.59 | 7.59 | 591,300 |
| May 21, 2024 | 7.84 | 8.00 | 7.82 | 7.90 | 7.90 | 488,500 |
| May 17, 2024 | 7.42 | 7.77 | 7.42 | 7.71 | 7.71 | 761,400 |
| May 16, 2024 | 7.21 | 7.43 | 7.17 | 7.37 | 7.37 | 564,100 |
| May 15, 2024 | 7.20 | 7.34 | 7.04 | 7.26 | 7.26 | 507,200 |
| May 14, 2024 | 7.13 | 7.21 | 7.07 | 7.16 | 7.16 | 518,500 |
| May 13, 2024 | 7.16 | 7.18 | 6.93 | 7.09 | 7.09 | 842,900 |
| May 10, 2024 | 7.37 | 7.48 | 7.17 | 7.18 | 7.18 | 809,700 |
| May 9, 2024 | 7.23 | 7.38 | 6.87 | 7.23 | 7.23 | 1,735,000 |
| May 8, 2024 | 7.59 | 7.74 | 7.54 | 7.66 | 7.66 | 818,000 |
| May 7, 2024 | 7.58 | 7.68 | 7.55 | 7.64 | 7.64 | 329,000 |
| May 6, 2024 | 7.53 | 7.71 | 7.53 | 7.62 | 7.62 | 621,000 |
| May 3, 2024 | 7.50 | 7.58 | 7.36 | 7.40 | 7.40 | 520,400 |
| May 2, 2024 | 7.37 | 7.61 | 7.30 | 7.46 | 7.46 | 620,600 |
| May 1, 2024 | 7.48 | 7.73 | 7.36 | 7.50 | 7.50 | 986,500 |
| Apr 30, 2024 | 7.49 | 7.71 | 7.41 | 7.45 | 7.45 | 2,364,700 |
| Apr 29, 2024 | 7.75 | 8.10 | 7.58 | 7.75 | 7.75 | 4,362,700 |
| Apr 26, 2024 | 7.24 | 7.58 | 7.15 | 7.56 | 7.56 | 2,539,600 |
| Apr 25, 2024 | 7.23 | 7.32 | 7.12 | 7.16 | 7.16 | 1,705,100 |
| Apr 24, 2024 | 7.25 | 7.29 | 7.12 | 7.21 | 7.21 | 2,402,400 |
| Apr 23, 2024 | 7.71 | 7.92 | 7.61 | 7.82 | 7.82 | 663,800 |
| Apr 22, 2024 | 7.88 | 8.02 | 7.71 | 7.76 | 7.76 | 525,100 |
| Apr 19, 2024 | 8.01 | 8.33 | 8.01 | 8.22 | 8.22 | 295,100 |
| Apr 18, 2024 | 8.14 | 8.26 | 8.03 | 8.10 | 8.10 | 297,500 |
| Apr 17, 2024 | 8.10 | 8.31 | 8.01 | 8.10 | 8.10 | 440,500 |
| Apr 16, 2024 | 7.92 | 8.15 | 7.86 | 8.06 | 8.06 | 588,300 |
| Apr 15, 2024 | 8.26 | 8.26 | 7.92 | 8.06 | 8.06 | 583,800 |
| Apr 12, 2024 | 8.58 | 8.79 | 8.11 | 8.22 | 8.22 | 984,200 |
| Apr 11, 2024 | 8.10 | 8.32 | 8.04 | 8.31 | 8.31 | 492,400 |
| Apr 10, 2024 | 8.16 | 8.38 | 8.00 | 8.07 | 8.07 | 494,300 |
| Apr 9, 2024 | 8.55 | 8.62 | 8.32 | 8.39 | 8.39 | 457,600 |
| Apr 8, 2024 | 8.51 | 8.61 | 8.18 | 8.39 | 8.39 | 744,000 |
| Apr 5, 2024 | 8.34 | 8.65 | 8.29 | 8.54 | 8.54 | 502,100 |
| Apr 4, 2024 | 8.63 | 8.70 | 8.37 | 8.40 | 8.40 | 499,500 |
| Apr 3, 2024 | 8.55 | 8.79 | 8.42 | 8.76 | 8.76 | 1,025,900 |
| Apr 2, 2024 | 8.37 | 8.63 | 8.30 | 8.54 | 8.54 | 975,300 |
| Apr 1, 2024 | 8.25 | 8.39 | 8.19 | 8.30 | 8.30 | 669,500 |
| Mar 28, 2024 | 7.70 | 8.28 | 7.69 | 8.17 | 8.17 | 1,207,000 |
| Mar 27, 2024 | 7.35 | 7.65 | 7.33 | 7.63 | 7.63 | 563,700 |
| Mar 26, 2024 | 7.41 | 7.56 | 7.34 | 7.34 | 7.34 | 571,000 |
| Mar 25, 2024 | 7.32 | 7.60 | 7.32 | 7.42 | 7.42 | 668,300 |
| Mar 22, 2024 | 7.24 | 7.41 | 7.22 | 7.28 | 7.28 | 449,400 |
| Mar 21, 2024 | 7.36 | 7.38 | 7.16 | 7.30 | 7.30 | 730,100 |
| Mar 20, 2024 | 6.91 | 7.30 | 6.91 | 7.24 | 7.24 | 653,700 |
| Mar 19, 2024 | 7.00 | 7.10 | 6.94 | 6.97 | 6.97 | 563,100 |
| Mar 18, 2024 | 7.00 | 7.09 | 6.96 | 7.02 | 7.02 | 679,900 |
| Mar 15, 2024 | 6.71 | 7.07 | 6.66 | 7.02 | 7.02 | 1,548,800 |
| Mar 14, 2024 | 6.73 | 6.84 | 6.71 | 6.75 | 6.75 | 467,500 |
| Mar 13, 2024 | 6.51 | 6.85 | 6.48 | 6.82 | 6.82 | 672,000 |
| Mar 12, 2024 | 6.48 | 6.59 | 6.40 | 6.44 | 6.44 | 603,400 |
| Mar 11, 2024 | 6.29 | 6.64 | 6.29 | 6.63 | 6.63 | 627,700 |
| Mar 8, 2024 | 6.25 | 6.41 | 6.19 | 6.33 | 6.33 | 596,600 |
| Mar 7, 2024 | 6.29 | 6.29 | 6.11 | 6.18 | 6.18 | 399,900 |
| Mar 6, 2024 | 6.23 | 6.24 | 6.01 | 6.22 | 6.22 | 935,600 |
| Mar 5, 2024 | 6.30 | 6.35 | 6.17 | 6.20 | 6.20 | 544,100 |
| Mar 4, 2024 | 5.99 | 6.23 | 5.92 | 6.22 | 6.22 | 844,600 |
| Mar 1, 2024 | 5.58 | 5.93 | 5.48 | 5.92 | 5.92 | 408,500 |
| Feb 29, 2024 | 5.49 | 5.57 | 5.43 | 5.52 | 5.52 | 414,800 |
| Feb 28, 2024 | 5.58 | 5.58 | 5.36 | 5.39 | 5.39 | 415,300 |
| Feb 27, 2024 | 5.62 | 5.62 | 5.48 | 5.59 | 5.59 | 453,300 |
| Feb 26, 2024 | 5.62 | 5.62 | 5.40 | 5.51 | 5.51 | 455,400 |
| Feb 23, 2024 | 5.58 | 5.74 | 5.36 | 5.70 | 5.70 | 679,000 |
| Feb 22, 2024 | 6.09 | 6.11 | 5.53 | 5.57 | 5.57 | 1,434,700 |
| Feb 21, 2024 | 6.21 | 6.21 | 6.07 | 6.19 | 6.19 | 423,900 |
| Feb 20, 2024 | 6.25 | 6.30 | 6.13 | 6.24 | 6.24 | 234,300 |
| Feb 16, 2024 | 6.17 | 6.27 | 6.10 | 6.21 | 6.21 | 355,100 |
| Feb 15, 2024 | 6.00 | 6.24 | 6.00 | 6.21 | 6.21 | 587,300 |
| Feb 14, 2024 | 5.86 | 5.98 | 5.80 | 5.97 | 5.97 | 284,100 |
| Feb 13, 2024 | 5.81 | 5.90 | 5.72 | 5.85 | 5.85 | 575,400 |
| Feb 12, 2024 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 267,900 |
| Feb 9, 2024 | 5.86 | 5.86 | 5.74 | 5.82 | 5.82 | 267,400 |
| Feb 8, 2024 | 5.87 | 5.91 | 5.83 | 5.84 | 5.84 | 204,900 |
| Feb 7, 2024 | 6.07 | 6.07 | 5.87 | 5.89 | 5.89 | 240,700 |
| Feb 6, 2024 | 5.91 | 6.04 | 5.90 | 6.01 | 6.01 | 254,800 |
| Feb 5, 2024 | 5.96 | 6.05 | 5.93 | 5.97 | 5.97 | 311,400 |
| Feb 2, 2024 | 6.03 | 6.09 | 5.97 | 6.06 | 6.06 | 305,700 |
| Feb 1, 2024 | 5.97 | 6.20 | 5.96 | 6.20 | 6.20 | 465,100 |
| Jan 31, 2024 | 5.95 | 6.10 | 5.90 | 5.94 | 5.94 | 475,100 |
| Jan 30, 2024 | 6.02 | 6.02 | 5.87 | 5.92 | 5.92 | 322,500 |
| Jan 29, 2024 | 5.92 | 5.95 | 5.83 | 5.89 | 5.89 | 268,900 |
| Jan 26, 2024 | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | 239,400 |
| Jan 25, 2024 | 5.90 | 5.94 | 5.83 | 5.93 | 5.93 | 228,600 |
| Jan 24, 2024 | 6.13 | 6.16 | 5.82 | 5.86 | 5.86 | 825,000 |
| Jan 23, 2024 | 5.99 | 6.10 | 5.89 | 6.09 | 6.09 | 491,500 |
| Jan 22, 2024 | 5.90 | 5.97 | 5.84 | 5.91 | 5.91 | 409,300 |
| Jan 19, 2024 | 6.07 | 6.07 | 5.91 | 6.01 | 6.01 | 268,700 |
| Jan 18, 2024 | 6.10 | 6.10 | 5.99 | 6.07 | 6.07 | 397,300 |
| Jan 17, 2024 | 6.07 | 6.07 | 5.91 | 6.00 | 6.00 | 565,400 |
| Jan 16, 2024 | 6.16 | 6.20 | 6.02 | 6.11 | 6.11 | 711,800 |
| Jan 15, 2024 | 6.35 | 6.35 | 6.12 | 6.20 | 6.20 | 279,700 |
| Jan 12, 2024 | 6.32 | 6.45 | 6.25 | 6.27 | 6.27 | 513,700 |
| Jan 11, 2024 | 6.24 | 6.24 | 6.02 | 6.12 | 6.12 | 369,900 |
| Jan 10, 2024 | 6.02 | 6.14 | 6.02 | 6.10 | 6.10 | 207,500 |
Related Tickers
CXB.TO Calibre Mining Corp.
2.3700
-2.87%
KNT.TO K92 Mining Inc.
9.93
-3.50%
BTO.TO B2Gold Corp.
3.7400
-0.80%
K.TO Kinross Gold Corporation
15.08
-1.76%
IMG.TO IAMGOLD Corporation
8.18
-1.09%
PAAS.TO Pan American Silver Corp.
30.78
-2.44%
FVI.TO Fortuna Mining Corp.
6.34
-3.21%
AEM.TO Agnico Eagle Mines Limited
121.69
-0.05%
AGI.TO Alamos Gold Inc.
28.14
+0.11%
NGD.TO New Gold Inc.
3.8900
-3.71%