8.04
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2025 | 8.14 | 8.18 | 8.18 | 8.2 | 8.12 | 976,128 |
| July 28, 2025 | 8.18 | 8.12 | 8.12 | 8.22 | 8.1 | 2.16M |
| July 25, 2025 | 8.21 | 8.22 | 8.22 | 8.26 | 8.17 | 575,725 |
| July 24, 2025 | 8.25 | 8.23 | 8.23 | 8.31 | 8.2 | 1.6M |
| July 23, 2025 | 8.31 | 8.28 | 8.28 | 8.36 | 8.19 | 2.08M |
| July 22, 2025 | 8.28 | 8.3 | 8.3 | 8.39 | 8.28 | 1.19M |
| July 21, 2025 | 8.15 | 8.28 | 8.28 | 8.29 | 8.12 | 2.66M |
| July 18, 2025 | 8.11 | 8.12 | 8.12 | 8.2 | 8.11 | 1.13M |
| July 17, 2025 | 8.03 | 8.07 | 8.07 | 8.11 | 8.03 | 1.12M |
| July 16, 2025 | 8.03 | 8.03 | 8.03 | 8.08 | 7.99 | 1.68M |
| July 15, 2025 | 8 | 8 | 8 | 8.05 | 7.97 | 1.13M |
| July 14, 2025 | 7.96 | 8.01 | 8.01 | 8.1 | 7.96 | 1.25M |
| July 11, 2025 | 7.93 | 7.97 | 7.97 | 8 | 7.89 | 813,200 |
| July 10, 2025 | 7.89 | 7.97 | 7.97 | 8.02 | 7.86 | 2.79M |
| July 09, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.85 | 1.35M |
| July 08, 2025 | 7.78 | 7.86 | 7.86 | 7.89 | 7.77 | 1.83M |
| July 07, 2025 | 7.89 | 7.81 | 7.81 | 7.92 | 7.8 | 1.29M |
| July 04, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.87 | 561,625 |
| July 03, 2025 | 7.73 | 7.91 | 7.91 | 7.92 | 7.73 | 1.54M |
| July 02, 2025 | 7.79 | 7.73 | 7.73 | 7.87 | 7.72 | 1.94M |
| June 30, 2025 | 7.75 | 7.79 | 7.79 | 7.84 | 7.7 | 1.21M |
| June 27, 2025 | 7.8 | 7.83 | 7.74 | 7.88 | 7.8 | 1.6M |
| June 26, 2025 | 7.75 | 7.79 | 7.7 | 7.83 | 7.74 | 1.07M |
| June 25, 2025 | 7.85 | 7.77 | 7.77 | 7.85 | 7.73 | 1.46M |
| June 24, 2025 | 7.87 | 7.87 | 7.87 | 7.94 | 7.83 | 2.06M |
| June 23, 2025 | 7.8 | 7.9 | 7.9 | 7.95 | 7.8 | 2.32M |
| June 20, 2025 | 7.93 | 7.84 | 7.84 | 7.94 | 7.78 | 2.44M |
| June 19, 2025 | 7.88 | 7.86 | 7.86 | 7.92 | 7.81 | 449,344 |
| June 18, 2025 | 7.9 | 7.87 | 7.87 | 7.91 | 7.85 | 1.28M |
| June 17, 2025 | 7.91 | 7.87 | 7.87 | 7.91 | 7.8 | 1.39M |
| June 16, 2025 | 7.9 | 7.94 | 7.94 | 8.02 | 7.87 | 1.32M |
| June 13, 2025 | 8.01 | 7.94 | 7.94 | 8.04 | 7.93 | 2.12M |
| June 12, 2025 | 8.03 | 8.03 | 8.03 | 8.09 | 8.01 | 1.53M |
| June 11, 2025 | 7.96 | 8.04 | 8.04 | 8.08 | 7.96 | 2.41M |
| June 10, 2025 | 7.93 | 7.97 | 7.97 | 8.03 | 7.9 | 2.4M |
| June 09, 2025 | 8.01 | 7.93 | 7.93 | 8.05 | 7.92 | 2.3M |
| June 06, 2025 | 8 | 8.02 | 8.02 | 8.04 | 7.91 | 2.33M |
| June 05, 2025 | 8.11 | 7.99 | 7.99 | 8.11 | 7.93 | 2.58M |
| June 04, 2025 | 8.25 | 8.12 | 8.12 | 8.49 | 8.06 | 5.09M |
| June 03, 2025 | 7.57 | 8.54 | 8.54 | 8.56 | 7.54 | 8.13M |
| June 02, 2025 | 7.5 | 7.36 | 7.36 | 7.57 | 7.3 | 3.66M |
| May 30, 2025 | 7.55 | 7.52 | 7.52 | 7.62 | 7.51 | 2.31M |
| May 29, 2025 | 7.49 | 7.55 | 7.55 | 7.61 | 7.47 | 1.16M |