8.06
-0.05(-0.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 7.79 | 7.74 | 7.74 | 7.81 | 7.74 | 2.89M |
| September 09, 2025 | 7.76 | 7.77 | 7.77 | 7.82 | 7.74 | 1.02M |
| September 08, 2025 | 7.86 | 7.76 | 7.76 | 7.88 | 7.76 | 1.81M |
| September 05, 2025 | 7.82 | 7.84 | 7.84 | 7.88 | 7.82 | 1.75M |
| September 04, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.73 | 1.71M |
| September 03, 2025 | 7.81 | 7.77 | 7.77 | 7.83 | 7.72 | 1.28M |
| September 02, 2025 | 7.94 | 7.8 | 7.8 | 7.96 | 7.78 | 1.58M |
| August 29, 2025 | 7.98 | 7.96 | 7.96 | 8.04 | 7.96 | 1.21M |
| August 28, 2025 | 8 | 7.99 | 7.99 | 8.05 | 7.95 | 1.36M |
| August 27, 2025 | 7.94 | 8.01 | 8.01 | 8.07 | 7.94 | 2.24M |
| August 26, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.88 | 2.91M |
| August 25, 2025 | 8.02 | 8.02 | 8.02 | 8.07 | 7.93 | 1.65M |
| August 22, 2025 | 8.06 | 8.04 | 8.04 | 8.13 | 8.02 | 2.67M |
| August 21, 2025 | 8.05 | 8.04 | 8.04 | 8.15 | 8.03 | 2.27M |
| August 20, 2025 | 8.05 | 8.06 | 8.06 | 8.11 | 8.01 | 1.94M |
| August 19, 2025 | 8.04 | 8.03 | 8.03 | 8.09 | 8.01 | 1.7M |
| August 18, 2025 | 8.05 | 8.02 | 8.02 | 8.07 | 8 | 1.39M |
| August 15, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.03 | 1.44M |
| August 14, 2025 | 7.99 | 8.11 | 8.11 | 8.21 | 7.99 | 3.12M |
| August 13, 2025 | 7.92 | 8 | 8 | 8.04 | 7.91 | 3.44M |
| August 12, 2025 | 7.83 | 7.92 | 7.92 | 7.99 | 7.83 | 2.98M |
| August 11, 2025 | 7.8 | 7.84 | 7.84 | 7.95 | 7.8 | 1.69M |
| August 08, 2025 | 8 | 7.81 | 7.81 | 8.15 | 7.8 | 2.33M |
| August 07, 2025 | 8.07 | 8.11 | 8.11 | 8.24 | 8.07 | 1.41M |
| August 06, 2025 | 8.21 | 8.11 | 8.11 | 8.23 | 8.03 | 1.64M |
| August 05, 2025 | 8.2 | 8.16 | 8.16 | 8.37 | 8.11 | 2.98M |
| August 01, 2025 | 8.14 | 8.14 | 8.14 | 8.17 | 8.03 | 2.06M |
| July 31, 2025 | 8.21 | 8.17 | 8.17 | 8.32 | 8.15 | 2.41M |
| July 30, 2025 | 8.16 | 8.25 | 8.25 | 8.33 | 8.16 | 1.9M |