8.35
+1.58(+23.34%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.9 | 6.77 | 6.77 | 6.93 | 6.76 | 331,800 |
September 25, 2025 | 7.2 | 6.88 | 6.88 | 7.2 | 6.86 | 541,100 |
September 24, 2025 | 6.98 | 7.2 | 7.2 | 7.27 | 6.95 | 633,900 |
September 23, 2025 | 6.94 | 6.94 | 6.94 | 7.31 | 6.92 | 724,000 |
September 22, 2025 | 6.99 | 6.96 | 6.96 | 7.05 | 6.9 | 331,700 |
September 19, 2025 | 7.11 | 7.03 | 7.03 | 7.16 | 6.98 | 654,409 |
September 18, 2025 | 6.93 | 7.16 | 7.16 | 7.32 | 6.93 | 666,145 |
September 17, 2025 | 6.87 | 6.89 | 6.89 | 7.07 | 6.82 | 565,803 |
September 16, 2025 | 6.84 | 6.89 | 6.89 | 7 | 6.79 | 629,246 |
September 15, 2025 | 6.75 | 6.85 | 6.85 | 6.93 | 6.74 | 587,832 |
September 12, 2025 | 6.81 | 6.76 | 6.76 | 6.9 | 6.75 | 394,847 |
September 11, 2025 | 6.84 | 6.8 | 6.8 | 7.02 | 6.8 | 421,700 |
September 10, 2025 | 7.02 | 6.87 | 6.87 | 7.04 | 6.87 | 261,766 |
September 09, 2025 | 6.71 | 6.98 | 6.98 | 7.08 | 6.66 | 496,100 |
September 08, 2025 | 6.78 | 6.68 | 6.68 | 6.78 | 6.64 | 360,300 |
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 |