6.68
-0.1(-1.47%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.7 | 6.78 | 6.78 | 6.85 | 6.64 | 540,600 |
| September 04, 2025 | 6.83 | 6.69 | 6.69 | 6.83 | 6.58 | 387,722 |
| September 03, 2025 | 7.2 | 6.77 | 6.77 | 7.21 | 6.75 | 530,707 |
| September 02, 2025 | 7.2 | 7.13 | 7.13 | 7.41 | 7.09 | 522,000 |
| August 29, 2025 | 7.65 | 7.4 | 7.4 | 7.66 | 7.33 | 773,541 |
| August 28, 2025 | 7.44 | 7.75 | 7.75 | 7.92 | 7.33 | 1.32M |
| August 27, 2025 | 7.35 | 7.38 | 7.38 | 7.43 | 7.16 | 561,006 |
| August 26, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.16 | 762,200 |
| August 25, 2025 | 6.91 | 7.25 | 7.25 | 7.28 | 6.9 | 1.01M |
| August 22, 2025 | 6.71 | 6.92 | 6.92 | 7 | 6.62 | 591,000 |
| August 21, 2025 | 6.5 | 6.67 | 6.67 | 6.71 | 6.44 | 400,414 |
| August 20, 2025 | 6.59 | 6.58 | 6.58 | 6.66 | 6.37 | 415,515 |
| August 19, 2025 | 7.06 | 6.58 | 6.58 | 7.06 | 6.57 | 533,750 |
| August 18, 2025 | 6.99 | 7.07 | 7.07 | 7.31 | 6.99 | 622,543 |
| 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 |