Toronto - Delayed Quote CAD
Yangarra Resources Ltd. (YGR.TO)
0.9200
+0.0100
+(1.10%)
At close: May 23 at 3:59:59 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 22,300 |
| May 22, 2025 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 37,500 |
| May 21, 2025 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 47,900 |
| May 20, 2025 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 4,200 |
| May 16, 2025 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 8,500 |
| May 15, 2025 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 32,200 |
| May 14, 2025 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 6,000 |
| May 13, 2025 | 0.9200 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 176,700 |
| May 12, 2025 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 50,000 |
| May 9, 2025 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 37,100 |
| May 8, 2025 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 40,000 |
| May 7, 2025 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 25,500 |
| May 6, 2025 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 40,000 |
| May 5, 2025 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 126,000 |
| May 2, 2025 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 100,900 |
| May 1, 2025 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 174,400 |
| Apr 30, 2025 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 159,500 |
| Apr 29, 2025 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 96,600 |
| Apr 28, 2025 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 25,800 |
| Apr 25, 2025 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 8,700 |
| Apr 24, 2025 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 6,100 |
| Apr 23, 2025 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 31,300 |
| Apr 22, 2025 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 14,500 |
| Apr 21, 2025 | 0.8600 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 5,500 |
| Apr 17, 2025 | 0.9100 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 9,500 |
| Apr 16, 2025 | 0.8900 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 36,600 |
| Apr 15, 2025 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 42,200 |
| Apr 14, 2025 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 10,500 |
| Apr 11, 2025 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 44,500 |
| Apr 10, 2025 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 6,500 |
| Apr 9, 2025 | 0.8300 | 0.9100 | 0.8100 | 0.9100 | 0.9100 | 74,400 |
| Apr 8, 2025 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 106,900 |
| Apr 7, 2025 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 155,000 |
| Apr 4, 2025 | 0.9300 | 0.9800 | 0.8900 | 0.9100 | 0.9100 | 230,300 |
| Apr 3, 2025 | 1.0000 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 232,200 |
| Apr 2, 2025 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 63,600 |
| Apr 1, 2025 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 9,600 |
| Mar 31, 2025 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 41,300 |
| Mar 28, 2025 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 8,300 |
| Mar 27, 2025 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 12,100 |
| Mar 26, 2025 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 28,300 |
| Mar 25, 2025 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 7,300 |
| Mar 24, 2025 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 28,000 |
| Mar 21, 2025 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 30,600 |
| Mar 20, 2025 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Mar 19, 2025 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 64,700 |
| Mar 18, 2025 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 25,000 |
| Mar 17, 2025 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 46,500 |
| Mar 14, 2025 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 35,100 |
| Mar 13, 2025 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,500 |
| Mar 12, 2025 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 31,000 |
| Mar 11, 2025 | 1.0300 | 1.0300 | 0.9300 | 1.0000 | 1.0000 | 297,800 |
| Mar 10, 2025 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 41,400 |
| Mar 7, 2025 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 62,400 |
| Mar 6, 2025 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 70,900 |
| Mar 5, 2025 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 126,100 |
| Mar 4, 2025 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 26,200 |
| Mar 3, 2025 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 110,800 |
| Feb 28, 2025 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 88,200 |
| Feb 27, 2025 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 148,100 |
| Feb 26, 2025 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 49,400 |
| Feb 25, 2025 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 220,800 |
| Feb 24, 2025 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 35,500 |
| Feb 21, 2025 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 189,200 |
| Feb 20, 2025 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 39,200 |
| Feb 19, 2025 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 37,100 |
| Feb 18, 2025 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 61,300 |
| Feb 14, 2025 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 26,300 |
| Feb 13, 2025 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 67,600 |
| Feb 12, 2025 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 14,500 |
| Feb 11, 2025 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 24,800 |
| Feb 10, 2025 | 1.0100 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 38,500 |
| Feb 7, 2025 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 9,700 |
| Feb 6, 2025 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 30,900 |
| Feb 5, 2025 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 25,200 |
| Feb 4, 2025 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 11,400 |
| Feb 3, 2025 | 0.9500 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 113,700 |
| Jan 31, 2025 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 43,700 |
| Jan 30, 2025 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 84,900 |
| Jan 29, 2025 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 45,200 |
| Jan 28, 2025 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 47,900 |
| Jan 27, 2025 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 36,500 |
| Jan 24, 2025 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 38,100 |
| Jan 23, 2025 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 209,800 |
| Jan 22, 2025 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 4,300 |
| Jan 21, 2025 | 1.0600 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 35,000 |
| Jan 20, 2025 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 32,100 |
| Jan 17, 2025 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 20,200 |
| Jan 16, 2025 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 37,700 |
| Jan 15, 2025 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 156,100 |
| Jan 14, 2025 | 1.1000 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 162,600 |
| Jan 13, 2025 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 24,800 |
| Jan 10, 2025 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 89,900 |
| Jan 9, 2025 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 900 |
| Jan 8, 2025 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 63,400 |
| Jan 7, 2025 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 42,700 |
| Jan 6, 2025 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 81,600 |
| Jan 3, 2025 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 35,300 |
| Jan 2, 2025 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 83,300 |
| Dec 31, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 90,000 |
| Dec 30, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 72,400 |
| Dec 27, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 74,000 |
| Dec 24, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 58,600 |
| Dec 23, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 39,600 |
| Dec 20, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 51,200 |
| Dec 19, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 110,300 |
| Dec 18, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 61,600 |
| Dec 17, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 350,500 |
| Dec 16, 2024 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 271,200 |
| Dec 13, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 111,900 |
| Dec 12, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 28,200 |
| Dec 11, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 44,100 |
| Dec 10, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 80,500 |
| Dec 9, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 40,100 |
| Dec 6, 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 72,300 |
| Dec 5, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 22,200 |
| Dec 4, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 27,100 |
| Dec 3, 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 140,700 |
| Dec 2, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 36,100 |
| Nov 29, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 20,200 |
| Nov 28, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 24,900 |
| Nov 27, 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 116,100 |
| Nov 26, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 82,600 |
| Nov 25, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 114,300 |
| Nov 22, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 46,700 |
| Nov 21, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 117,100 |
| Nov 20, 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 64,700 |
| Nov 19, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 78,600 |
| Nov 18, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 35,800 |
| Nov 15, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 14,000 |
| Nov 14, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9400 | 0.9400 | 98,300 |
| Nov 13, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 30,100 |
| Nov 12, 2024 | 1.0000 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 65,000 |
| Nov 11, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 64,300 |
| Nov 8, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 12,300 |
| Nov 7, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 39,200 |
| Nov 6, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 26,400 |
| Nov 5, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,700 |
| Nov 4, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 88,800 |
| Nov 1, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 123,300 |
| Oct 31, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 162,000 |
| Oct 30, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 17,600 |
| Oct 29, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 65,000 |
| Oct 28, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 35,800 |
| Oct 25, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 44,700 |
| Oct 24, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 27,500 |
| Oct 23, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 21,100 |
| Oct 22, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 18,900 |
| Oct 21, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 18,100 |
| Oct 18, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 156,900 |
| Oct 17, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 11,200 |
| Oct 16, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 28,100 |
| Oct 15, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 37,600 |
| Oct 11, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 1,500 |
| Oct 10, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 56,000 |
| Oct 9, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 24,200 |
| Oct 8, 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 16,100 |
| Oct 7, 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 65,900 |
| Oct 4, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,800 |
| Oct 3, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 36,400 |
| Oct 2, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 42,300 |
| Oct 1, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 13,900 |
| Sep 30, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 33,300 |
| Sep 27, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 68,800 |
| Sep 26, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 143,000 |
| Sep 25, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 248,100 |
| Sep 24, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 7,900 |
| Sep 23, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 11,500 |
| Sep 20, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 87,600 |
| Sep 19, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 67,100 |
| Sep 18, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 32,200 |
| Sep 17, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 5,100 |
| Sep 16, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 21,400 |
| Sep 13, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 17,500 |
| Sep 12, 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 53,900 |
| Sep 11, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 37,000 |
| Sep 10, 2024 | 1.0500 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 59,100 |
| Sep 9, 2024 | 1.0400 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 138,900 |
| Sep 6, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 79,500 |
| Sep 5, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 5,400 |
| Sep 4, 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 34,200 |
| Sep 3, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 117,500 |
| Aug 30, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 63,100 |
| Aug 29, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 7,300 |
| Aug 28, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 1,500 |
| Aug 27, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 14,300 |
| Aug 26, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 68,200 |
| Aug 23, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 64,900 |
| Aug 22, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 16,600 |
| Aug 21, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 27,000 |
| Aug 20, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 7,700 |
| Aug 19, 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 16,600 |
| Aug 16, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 22,600 |
| Aug 15, 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 81,300 |
| Aug 14, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 3,000 |
| Aug 13, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 42,100 |
| Aug 12, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 38,500 |
| Aug 9, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 48,400 |
| Aug 8, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 8,700 |
| Aug 7, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 33,800 |
| Aug 6, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 138,400 |
| Aug 2, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 87,700 |
| Aug 1, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 60,300 |
| Jul 31, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 162,800 |
| Jul 30, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 209,600 |
| Jul 29, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 13,000 |
| Jul 26, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 12,900 |
| Jul 25, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 19,200 |
| Jul 24, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 56,500 |
| Jul 23, 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 46,700 |
| Jul 22, 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 160,200 |
| Jul 19, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 62,000 |
| Jul 18, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 194,200 |
| Jul 17, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 35,500 |
| Jul 16, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 54,600 |
| Jul 15, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 19,000 |
| Jul 12, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 31,500 |
| Jul 11, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 45,500 |
| Jul 10, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 70,400 |
| Jul 9, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 6,700 |
| Jul 8, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 19,900 |
| Jul 5, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 31,300 |
| Jul 4, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 26,400 |
| Jul 3, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,100 |
| Jul 2, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 28,500 |
| Jun 28, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 272,700 |
| Jun 27, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 10,400 |
| Jun 26, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 26,100 |
| Jun 25, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 15,600 |
| Jun 24, 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 52,500 |
| Jun 21, 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 175,200 |
| Jun 20, 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 65,100 |
| Jun 19, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 8,400 |
| Jun 18, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 31,700 |
| Jun 17, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 66,100 |
| Jun 14, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 41,500 |
| Jun 13, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 71,100 |
| Jun 12, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 61,000 |
| Jun 11, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 42,500 |
| Jun 10, 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 4,700 |
| Jun 7, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 30,600 |
| Jun 6, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 42,500 |
| Jun 5, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 96,700 |
| Jun 4, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 227,700 |
| Jun 3, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 322,800 |
| May 31, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 35,700 |
| May 30, 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 140,100 |
| May 29, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 145,600 |
| May 28, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 103,800 |
| May 27, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 156,800 |
| May 24, 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 227,900 |
| May 23, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 49,900 |
Related Tickers
SOIL.TO Saturn Oil & Gas Inc.
1.7300
+2.37%
BNE.TO Bonterra Energy Corp.
3.4500
+0.58%
KEI.TO Kolibri Global Energy Inc.
8.90
-2.41%
IPO.TO InPlay Oil Corp.
8.22
-0.12%
CDR.TO Condor Energies Inc.
1.5500
-4.91%
VLE.TO Valeura Energy Inc.
7.48
+4.76%
GTE.TO Gran Tierra Energy Inc.
6.59
+1.85%
PNE.TO Pine Cliff Energy Ltd.
0.5800
+3.57%
PRQ.TO Petrus Resources Ltd.
1.3100
+3.15%
OBE.TO Obsidian Energy Ltd.
6.77
+1.80%