7.09
+0.085(+1.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.45 | 7 | 7 | 7.51 | 6.98 | 767,600 |
| August 14, 2025 | 7.32 | 7.43 | 7.43 | 7.62 | 7.28 | 1.05M |
| August 13, 2025 | 7.3 | 7.63 | 7.63 | 7.69 | 7.3 | 1.35M |
| August 12, 2025 | 7.37 | 7.25 | 7.25 | 7.57 | 6.96 | 2.23M |
| August 11, 2025 | 6.54 | 7.18 | 7.18 | 7.34 | 6.54 | 2.99M |
| August 08, 2025 | 5.81 | 6.17 | 6.17 | 6.29 | 5.8 | 1.5M |
| August 07, 2025 | 5.88 | 5.78 | 5.78 | 5.95 | 5.7 | 663,400 |
| August 06, 2025 | 5.99 | 5.81 | 5.81 | 6.05 | 5.7 | 1.22M |
| August 05, 2025 | 6.32 | 6.34 | 6.34 | 6.42 | 6.14 | 715,500 |
| August 01, 2025 | 6.08 | 6.17 | 6.17 | 6.55 | 5.92 | 835,300 |
| July 31, 2025 | 6.24 | 6.14 | 6.14 | 6.47 | 6.13 | 370,300 |
| July 30, 2025 | 6.14 | 6.24 | 6.24 | 6.33 | 6.14 | 286,036 |
| July 29, 2025 | 6.51 | 6.12 | 6.12 | 6.52 | 6.12 | 418,340 |
| July 28, 2025 | 6.65 | 6.58 | 6.58 | 6.69 | 6.54 | 193,300 |
| July 25, 2025 | 6.55 | 6.63 | 6.63 | 6.64 | 6.47 | 310,000 |
| July 24, 2025 | 6.59 | 6.55 | 6.55 | 6.71 | 6.55 | 215,718 |
| July 23, 2025 | 6.87 | 6.63 | 6.63 | 6.93 | 6.62 | 451,100 |
| July 22, 2025 | 6.49 | 6.87 | 6.87 | 6.88 | 6.45 | 827,900 |
| July 21, 2025 | 6.26 | 6.43 | 6.43 | 6.49 | 6.24 | 515,101 |
| July 18, 2025 | 6.24 | 6.22 | 6.22 | 6.32 | 6.22 | 213,471 |
| July 17, 2025 | 6.1 | 6.27 | 6.27 | 6.28 | 6.1 | 302,628 |
| July 16, 2025 | 6.13 | 6.13 | 6.13 | 6.21 | 6.05 | 186,639 |
| July 15, 2025 | 6.3 | 6.13 | 6.13 | 6.32 | 6.11 | 279,500 |
| July 14, 2025 | 6.16 | 6.27 | 6.27 | 6.35 | 6.14 | 352,246 |
| July 11, 2025 | 6.36 | 6.13 | 6.13 | 6.39 | 6.12 | 357,000 |
| July 10, 2025 | 6.27 | 6.4 | 6.4 | 6.61 | 6.18 | 645,900 |
| July 09, 2025 | 6.23 | 6.24 | 6.24 | 6.42 | 6.22 | 354,842 |
| July 08, 2025 | 6.08 | 6.21 | 6.21 | 6.28 | 6.08 | 465,700 |
| July 07, 2025 | 6.19 | 6.05 | 6.05 | 6.25 | 6.02 | 454,100 |
| July 04, 2025 | 6.22 | 6.21 | 6.21 | 6.28 | 6.18 | 203,500 |
| July 03, 2025 | 6.12 | 6.2 | 6.2 | 6.25 | 6.1 | 428,800 |
| July 02, 2025 | 5.8 | 6.08 | 6.08 | 6.09 | 5.8 | 607,300 |
| June 30, 2025 | 5.69 | 5.76 | 5.76 | 5.85 | 5.65 | 325,100 |
| June 27, 2025 | 5.9 | 5.71 | 5.71 | 5.9 | 5.61 | 442,600 |
| June 26, 2025 | 5.37 | 5.79 | 5.79 | 5.88 | 5.35 | 970,932 |
| June 25, 2025 | 5.51 | 5.38 | 5.38 | 5.54 | 5.37 | 506,831 |
| June 24, 2025 | 5.47 | 5.47 | 5.47 | 5.63 | 5.45 | 763,800 |
| June 23, 2025 | 5.63 | 5.37 | 5.37 | 5.65 | 5.31 | 737,700 |
| June 20, 2025 | 6.21 | 5.59 | 5.59 | 6.24 | 5.57 | 1.39M |
| June 19, 2025 | 6.42 | 6.12 | 6.12 | 6.43 | 6.06 | 955,100 |
| June 18, 2025 | 7 | 6.4 | 6.4 | 7.17 | 6.31 | 1.87M |
| June 17, 2025 | 8.35 | 8.02 | 8.02 | 8.42 | 8 | 785,200 |
| June 16, 2025 | 8.09 | 8.33 | 8.33 | 8.43 | 8.04 | 424,900 |
| June 13, 2025 | 8.15 | 7.98 | 7.98 | 8.26 | 7.86 | 453,135 |
| June 12, 2025 | 8.2 | 8.28 | 8.28 | 8.32 | 8.08 | 314,100 |
| June 11, 2025 | 8.12 | 8.25 | 8.25 | 8.54 | 8.11 | 444,700 |
| June 10, 2025 | 7.98 | 8.13 | 8.13 | 8.19 | 7.88 | 262,500 |
| June 09, 2025 | 7.92 | 7.96 | 7.96 | 8.09 | 7.81 | 437,724 |
| June 06, 2025 | 7.48 | 7.81 | 7.81 | 7.87 | 7.42 | 473,027 |
| June 05, 2025 | 7.61 | 7.39 | 7.39 | 7.67 | 7.35 | 253,425 |
| June 04, 2025 | 7.39 | 7.62 | 7.62 | 7.63 | 7.38 | 364,239 |
| June 03, 2025 | 7.21 | 7.35 | 7.35 | 7.4 | 7.09 | 249,700 |
| June 02, 2025 | 7.28 | 7.14 | 7.14 | 7.28 | 7.06 | 225,400 |
| May 30, 2025 | 7.56 | 7.27 | 7.27 | 7.57 | 7.24 | 390,224 |
| May 29, 2025 | 7.69 | 7.62 | 7.62 | 7.74 | 7.54 | 297,736 |
| May 28, 2025 | 7.61 | 7.65 | 7.65 | 7.69 | 7.41 | 310,420 |
| May 27, 2025 | 7.85 | 7.57 | 7.57 | 7.87 | 7.48 | 540,300 |
| May 26, 2025 | 7.66 | 7.77 | 7.77 | 7.78 | 7.64 | 151,200 |
| May 23, 2025 | 7.4 | 7.54 | 7.54 | 7.58 | 7.36 | 508,600 |
| May 22, 2025 | 7.23 | 7.61 | 7.61 | 7.62 | 7.09 | 576,600 |