8.48
+0.215(+2.60%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 8.27 | 8.48 | 8.48 | 8.48 | 8.27 | 700 |
September 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 34,338 |
September 24, 2025 | 8.42 | 8.32 | 8.32 | 8.42 | 8.32 | 123,499 |
September 23, 2025 | 8.87 | 8.61 | 8.61 | 8.87 | 8.61 | 54,163 |
September 22, 2025 | 7.8 | 8.28 | 8.28 | 8.28 | 7.8 | 3,202 |
September 19, 2025 | 7.29 | 7.41 | 7.41 | 7.41 | 7.29 | 36,300 |
September 17, 2025 | 6.88 | 7.09 | 7.09 | 7.09 | 6.87 | 25,247 |
September 16, 2025 | 7.36 | 7.07 | 7.07 | 7.36 | 7.04 | 79,605 |
September 15, 2025 | 7.34 | 7.47 | 7.47 | 7.47 | 7.33 | 46,584 |
September 12, 2025 | 7.47 | 7.31 | 7.31 | 7.56 | 7.31 | 1,700 |
September 11, 2025 | 6.92 | 7.22 | 7.22 | 7.22 | 6.92 | 69,884 |
September 10, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.81 | 33,817 |
September 09, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 16,457 |
September 08, 2025 | 6.76 | 6.77 | 6.77 | 6.77 | 6.76 | 44,802 |
September 05, 2025 | 7.01 | 6.77 | 6.77 | 7.01 | 6.77 | 1,300 |
September 04, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 100 |
September 03, 2025 | 7.03 | 7.04 | 7.04 | 7.11 | 7.03 | 67,486 |
September 02, 2025 | 6.77 | 6.92 | 6.92 | 7 | 6.74 | 2,701 |
August 29, 2025 | 6.54 | 6.67 | 6.67 | 6.67 | 6.54 | 400 |
August 28, 2025 | 6.39 | 6.44 | 6.44 | 6.45 | 6.37 | 109,721 |
August 27, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 15,401 |
August 26, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.42 | 25,679 |
August 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 22,046 |
August 20, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 6.07 | 39,520 |
August 19, 2025 | 6.27 | 6.09 | 6.09 | 6.27 | 6.09 | 4,200 |
August 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 |
August 13, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 100 |
August 12, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 18,686 |
August 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 30,752 |
August 08, 2025 | 6.51 | 6.15 | 6.15 | 6.51 | 6.15 | 6,202 |
August 07, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 14,659 |
August 06, 2025 | 6.32 | 6.39 | 6.39 | 6.39 | 6.32 | 7,804 |
August 05, 2025 | 6.23 | 6.27 | 6.27 | 6.27 | 6.22 | 5,176 |
August 01, 2025 | 5.96 | 5.94 | 5.94 | 6.01 | 5.94 | 24,497 |
July 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 16,707 |
July 25, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 38,954 |
July 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,500 |
July 21, 2025 | 6.34 | 6.27 | 6.27 | 6.42 | 6.27 | 36,292 |
July 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1,900 |
July 16, 2025 | 6.43 | 6.47 | 6.47 | 6.47 | 6.38 | 169,904 |
July 14, 2025 | 7.06 | 7.08 | 7.08 | 7.08 | 7.04 | 26,944 |
July 11, 2025 | 6.9 | 6.98 | 6.98 | 6.98 | 6.9 | 40,145 |
July 10, 2025 | 6.51 | 6.56 | 6.56 | 6.56 | 6.5 | 9,314 |
July 08, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 29,684 |
July 04, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 1,407 |
July 03, 2025 | 6.28 | 6.28 | 6.28 | 6.32 | 6.28 | 22,859 |
July 02, 2025 | 6.19 | 6.23 | 6.23 | 6.23 | 6.19 | 33,148 |
June 30, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 13,080 |
June 27, 2025 | 5.54 | 5.65 | 5.65 | 5.65 | 5.54 | 22,687 |
June 25, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.62 | 21,910 |
June 24, 2025 | 5.46 | 5.54 | 5.54 | 5.54 | 5.45 | 21,196 |
June 23, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 37,266 |
June 20, 2025 | 5.77 | 5.7 | 5.7 | 5.77 | 5.7 | 65,904 |
June 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 100 |
June 18, 2025 | 6.04 | 5.95 | 5.95 | 6.04 | 5.95 | 8,365 |
June 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 45,977 |
June 16, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 29,757 |
June 13, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.8 | 21,104 |
June 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 33,533 |
June 09, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 24,751 |