8.16
-0.1(-1.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.26 | 8.16 | 8.16 | 8.28 | 8.14 | 1.43M |
| December 03, 2025 | 8.37 | 8.26 | 8.26 | 8.42 | 8.23 | 1.96M |
| December 02, 2025 | 8.49 | 8.37 | 8.37 | 8.53 | 8.36 | 2.11M |
| December 01, 2025 | 8.55 | 8.49 | 8.49 | 8.57 | 8.44 | 1.23M |
| November 28, 2025 | 8.56 | 8.55 | 8.55 | 8.61 | 8.54 | 667,647 |
| November 27, 2025 | 8.6 | 8.58 | 8.58 | 8.64 | 8.58 | 202,631 |
| November 26, 2025 | 8.59 | 8.62 | 8.62 | 8.68 | 8.59 | 1.54M |
| November 25, 2025 | 8.42 | 8.57 | 8.57 | 8.59 | 8.37 | 1.15M |
| November 24, 2025 | 8.38 | 8.4 | 8.4 | 8.46 | 8.33 | 4.42M |
| November 21, 2025 | 8.37 | 8.39 | 8.39 | 8.44 | 8.31 | 833,311 |
| November 20, 2025 | 8.39 | 8.36 | 8.36 | 8.47 | 8.35 | 1.18M |
| November 19, 2025 | 8.45 | 8.39 | 8.39 | 8.46 | 8.31 | 1.05M |
| November 18, 2025 | 8.42 | 8.44 | 8.44 | 8.47 | 8.36 | 1.14M |
| November 17, 2025 | 8.5 | 8.43 | 8.43 | 8.57 | 8.38 | 1.84M |
| November 14, 2025 | 8.55 | 8.52 | 8.52 | 8.64 | 8.52 | 1.9M |
| November 13, 2025 | 8.59 | 8.65 | 8.65 | 8.67 | 8.52 | 1.98M |
| November 12, 2025 | 8.7 | 8.63 | 8.63 | 8.72 | 8.6 | 1.15M |
| November 11, 2025 | 8.85 | 8.7 | 8.7 | 8.96 | 8.66 | 1.67M |
| November 10, 2025 | 8.72 | 8.85 | 8.85 | 8.87 | 8.65 | 2.76M |
| November 07, 2025 | 8.4 | 8.72 | 8.72 | 9.1 | 8.4 | 8M |
| November 06, 2025 | 7.92 | 8.09 | 8.09 | 8.1 | 7.87 | 2.27M |
| November 05, 2025 | 7.79 | 7.88 | 7.88 | 7.9 | 7.79 | 1.37M |
| November 04, 2025 | 7.78 | 7.79 | 7.79 | 7.81 | 7.75 | 1.05M |
| November 03, 2025 | 7.83 | 7.82 | 7.82 | 7.86 | 7.68 | 1.01M |
| October 31, 2025 | 7.81 | 7.83 | 7.83 | 7.87 | 7.74 | 1.96M |
| October 30, 2025 | 7.88 | 7.81 | 7.81 | 7.89 | 7.78 | 1.13M |
| October 29, 2025 | 8.03 | 7.87 | 7.87 | 8.07 | 7.84 | 1.36M |
| October 28, 2025 | 7.96 | 8.02 | 8.02 | 8.14 | 7.94 | 2.01M |
| October 27, 2025 | 8.04 | 8 | 8 | 8.05 | 7.94 | 1.56M |
| October 24, 2025 | 8.12 | 8.06 | 8.06 | 8.15 | 8.05 | 1.9M |
| October 23, 2025 | 8.3 | 8.11 | 8.11 | 8.31 | 8.1 | 3.21M |
| October 22, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.25 | 1.34M |
| October 21, 2025 | 8.46 | 8.35 | 8.35 | 8.5 | 8.33 | 2.12M |
| October 20, 2025 | 8.41 | 8.51 | 8.51 | 8.52 | 8.39 | 2.07M |
| October 17, 2025 | 8.31 | 8.37 | 8.37 | 8.38 | 8.26 | 1.87M |
| October 16, 2025 | 8.36 | 8.35 | 8.35 | 8.43 | 8.31 | 1.44M |
| October 15, 2025 | 8.23 | 8.37 | 8.37 | 8.37 | 8.21 | 3.65M |
| October 14, 2025 | 8.15 | 8.23 | 8.23 | 8.28 | 8.14 | 2.34M |
| October 10, 2025 | 8.13 | 8.11 | 8.11 | 8.19 | 8.09 | 1.6M |
| October 09, 2025 | 8.23 | 8.14 | 8.14 | 8.34 | 8.13 | 1.31M |
| October 08, 2025 | 8.09 | 8.21 | 8.21 | 8.21 | 8.07 | 2.18M |
| October 07, 2025 | 8.08 | 8.09 | 8.09 | 8.14 | 8.04 | 1.42M |
| October 06, 2025 | 8.1 | 8.08 | 8.08 | 8.15 | 8.01 | 1.66M |
| October 03, 2025 | 7.99 | 8.08 | 8.08 | 8.13 | 7.99 | 1.88M |
| October 02, 2025 | 7.99 | 8 | 8 | 8 | 7.91 | 2.26M |
| October 01, 2025 | 7.62 | 7.98 | 7.98 | 8.04 | 7.58 | 5.34M |
| September 30, 2025 | 7.45 | 7.48 | 7.48 | 7.51 | 7.42 | 1.68M |
| September 29, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.26 | 2.63M |
| September 26, 2025 | 7.5 | 7.5 | 7.5 | 7.59 | 7.47 | 4.23M |
| September 25, 2025 | 7.55 | 7.49 | 7.49 | 7.56 | 7.49 | 3.23M |
| September 24, 2025 | 7.53 | 7.53 | 7.53 | 7.57 | 7.52 | 2.34M |
| September 23, 2025 | 7.51 | 7.52 | 7.52 | 7.56 | 7.49 | 2.15M |
| September 22, 2025 | 7.53 | 7.51 | 7.51 | 7.56 | 7.51 | 2.54M |
| September 19, 2025 | 7.62 | 7.53 | 7.53 | 7.66 | 7.52 | 13.81M |
| September 18, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.52 | 1.43M |
| September 17, 2025 | 7.59 | 7.59 | 7.59 | 7.64 | 7.58 | 1.54M |
| September 16, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.59 | 3.28M |
| September 15, 2025 | 7.75 | 7.7 | 7.7 | 7.77 | 7.66 | 2.51M |
| September 12, 2025 | 7.71 | 7.74 | 7.74 | 7.76 | 7.7 | 2.03M |
| September 11, 2025 | 7.75 | 7.72 | 7.72 | 7.79 | 7.71 | 1.77M |