8.29
+0.62(+8.08%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2024 | 5.31 | 5.38 | 5.38 | 5.38 | 5.31 | 614 |
| August 30, 2024 | 4.98 | 5.4 | 5.4 | 5.4 | 4.98 | 2,700 |
| August 29, 2024 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 1,400 |
| August 28, 2024 | 5.39 | 4.84 | 4.84 | 5.49 | 4.84 | 4,731 |
| August 27, 2024 | 6.45 | 5.43 | 5.43 | 6.45 | 5.15 | 11,953 |
| August 26, 2024 | 7.87 | 8.12 | 8.12 | 8.12 | 7.64 | 1,966 |
| August 23, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 136 |
| August 22, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| August 21, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| August 20, 2024 | 8.54 | 8.33 | 8.33 | 8.54 | 8.33 | 211 |
| August 19, 2024 | 8 | 7.85 | 7.85 | 8.54 | 7.85 | 1,515 |
| August 16, 2024 | 8.54 | 8.54 | 8.54 | 8.55 | 8.54 | 1,510 |
| August 15, 2024 | 8.55 | 8.3 | 8.3 | 8.63 | 8.3 | 1,095 |
| August 14, 2024 | 8.95 | 8.7 | 8.7 | 8.95 | 8.6 | 1,744 |
| August 13, 2024 | 9 | 8.69 | 8.69 | 9 | 8.69 | 556 |
| August 12, 2024 | 8.4 | 9 | 9 | 9 | 8.4 | 3,245 |
| August 09, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 |
| August 08, 2024 | 7.57 | 8.29 | 8.29 | 8.3 | 7.57 | 1,232 |
| August 07, 2024 | 7.5 | 7.67 | 7.67 | 7.67 | 7.5 | 601 |
| August 06, 2024 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 201 |
| August 02, 2024 | 8.1 | 7.85 | 7.85 | 8.1 | 7.85 | 820 |
| August 01, 2024 | 7.95 | 8.2 | 8.2 | 8.56 | 7.95 | 1,737 |
| July 31, 2024 | 7.93 | 7.91 | 7.91 | 7.95 | 7.91 | 1,300 |
| July 30, 2024 | 7.06 | 7.85 | 7.85 | 7.93 | 7.06 | 1,724 |
| July 29, 2024 | 7.13 | 7.62 | 7.62 | 8.14 | 7.1 | 1,600 |
| July 26, 2024 | 7.6 | 7.5 | 7.5 | 7.65 | 7.5 | 1,005 |
| July 25, 2024 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 1,100 |
| July 24, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 100 |
| July 22, 2024 | 7.6 | 7.6 | 7.6 | 7.7 | 7.36 | 765 |
| July 18, 2024 | 8.12 | 8.01 | 8.01 | 8.19 | 8 | 942 |
| July 17, 2024 | 8.02 | 8.22 | 8.22 | 8.22 | 8.02 | 557 |
| July 16, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 100 |
| July 15, 2024 | 8.42 | 8.38 | 8.38 | 8.42 | 8.2 | 1,058 |
| July 12, 2024 | 8.3 | 8.63 | 8.63 | 8.87 | 8.28 | 3,803 |
| July 11, 2024 | 9.6 | 8.92 | 8.92 | 9.6 | 8.92 | 1,000 |
| July 10, 2024 | 9.98 | 9.44 | 9.44 | 10 | 9.38 | 4,812 |
| July 09, 2024 | 7.64 | 9.55 | 9.55 | 10.24 | 7.55 | 10,322 |
| July 08, 2024 | 6.7 | 7.1 | 7.1 | 7.1 | 6.7 | 1,522 |
| July 05, 2024 | 6.07 | 6.2 | 6.2 | 6.6 | 6.07 | 1,938 |
| July 04, 2024 | 5.91 | 5.99 | 5.99 | 5.99 | 5.91 | 241 |
| July 03, 2024 | 6.01 | 5.96 | 5.96 | 6.01 | 5.96 | 889 |
| July 02, 2024 | 6.24 | 6.01 | 6.01 | 6.24 | 6.01 | 512 |
| June 28, 2024 | 5.89 | 6.07 | 6.07 | 6.07 | 5.89 | 467 |
| June 27, 2024 | 6.04 | 5.9 | 5.9 | 6.4 | 5.9 | 3,079 |
| June 26, 2024 | 6.21 | 6.03 | 6.03 | 6.21 | 6.03 | 470 |
| June 25, 2024 | 6.1 | 6.21 | 6.21 | 6.21 | 6.01 | 600 |
| June 24, 2024 | 6.22 | 6.09 | 6.09 | 6.28 | 6.09 | 700 |
| June 21, 2024 | 6.01 | 6.42 | 6.42 | 6.42 | 5.4 | 10,046 |
| June 20, 2024 | 7.55 | 6.04 | 6.04 | 7.77 | 6.04 | 14,453 |
| June 19, 2024 | 8.01 | 8 | 8 | 8.01 | 7.95 | 856 |
| June 18, 2024 | 8.2 | 8.03 | 8.03 | 8.2 | 8 | 1,654 |
| June 17, 2024 | 8.5 | 8.2 | 8.2 | 8.61 | 8.2 | 1,475 |
| June 14, 2024 | 8.99 | 8.76 | 8.76 | 9 | 8.75 | 1,029 |
| June 13, 2024 | 9.09 | 8.95 | 8.95 | 9.1 | 8.82 | 2,063 |
| June 12, 2024 | 9.49 | 9.09 | 9.09 | 9.49 | 9.09 | 1,573 |
| June 11, 2024 | 10 | 9.52 | 9.52 | 10 | 9.5 | 3,173 |
| June 10, 2024 | 10.15 | 10 | 10 | 10.15 | 10 | 905 |
| June 07, 2024 | 10.06 | 10.08 | 10.08 | 10.22 | 10.06 | 1,801 |
| June 06, 2024 | 10.65 | 10.05 | 10.05 | 10.66 | 10.01 | 1,315 |
| June 05, 2024 | 10.89 | 10.77 | 10.77 | 11.09 | 10.77 | 700 |