8.30
-0.83(-9.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.7 | 8.3 | 8.3 | 8.94 | 8.08 | 843,841 |
| October 16, 2025 | 9.25 | 9.13 | 9.13 | 9.3 | 8.9 | 1.76M |
| October 15, 2025 | 8.06 | 9.14 | 9.14 | 9.33 | 8.05 | 1.58M |
| October 14, 2025 | 7.22 | 7.78 | 7.78 | 7.91 | 7.09 | 947,123 |
| October 10, 2025 | 7.35 | 7.05 | 7.05 | 7.38 | 7 | 533,600 |
| October 09, 2025 | 7.74 | 7.22 | 7.22 | 7.78 | 7.07 | 806,522 |
| October 08, 2025 | 7.62 | 7.57 | 7.57 | 7.86 | 7.44 | 663,600 |
| October 07, 2025 | 7.48 | 7.49 | 7.49 | 7.57 | 7.31 | 390,047 |
| October 06, 2025 | 7.69 | 7.52 | 7.52 | 7.77 | 7.42 | 663,100 |
| October 03, 2025 | 7.3 | 7.6 | 7.6 | 7.8 | 7.29 | 625,940 |
| October 02, 2025 | 7.61 | 7.28 | 7.28 | 7.66 | 6.89 | 935,912 |
| October 01, 2025 | 7.37 | 7.5 | 7.5 | 7.72 | 7.37 | 596,522 |
| September 30, 2025 | 7.23 | 7.3 | 7.3 | 7.52 | 7.13 | 547,400 |
| September 29, 2025 | 7.5 | 7.4 | 7.4 | 7.6 | 7.22 | 561,900 |
| September 26, 2025 | 6.75 | 7.14 | 7.14 | 7.37 | 6.72 | 901,249 |
| September 25, 2025 | 6.36 | 6.68 | 6.68 | 6.69 | 6.26 | 588,789 |
| September 24, 2025 | 6.32 | 6.22 | 6.22 | 6.41 | 6.22 | 372,000 |
| September 23, 2025 | 6.6 | 6.3 | 6.3 | 6.77 | 6.26 | 769,633 |
| September 22, 2025 | 6.6 | 6.55 | 6.55 | 6.67 | 6.41 | 667,600 |
| September 19, 2025 | 6.09 | 6.45 | 6.45 | 6.49 | 6.09 | 855,900 |
| September 18, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 5.83 | 540,400 |
| September 17, 2025 | 6.01 | 6.06 | 6.06 | 6.26 | 5.96 | 435,300 |
| September 16, 2025 | 6.36 | 6.09 | 6.09 | 6.36 | 5.98 | 591,821 |
| September 15, 2025 | 6.08 | 6.33 | 6.33 | 6.35 | 6.02 | 635,009 |
| September 12, 2025 | 6.15 | 6.09 | 6.09 | 6.34 | 6.01 | 979,407 |
| September 11, 2025 | 5.63 | 6.04 | 6.04 | 6.06 | 5.55 | 595,741 |
| September 10, 2025 | 5.77 | 5.65 | 5.65 | 5.86 | 5.61 | 546,800 |
| September 09, 2025 | 5.95 | 5.78 | 5.78 | 5.98 | 5.74 | 418,868 |
| September 08, 2025 | 5.94 | 5.93 | 5.93 | 6 | 5.74 | 687,333 |
| September 05, 2025 | 6.22 | 5.88 | 5.88 | 6.26 | 5.76 | 910,700 |
| September 04, 2025 | 6.14 | 5.98 | 5.98 | 6.29 | 5.95 | 616,610 |
| September 03, 2025 | 6.5 | 6.32 | 6.32 | 6.52 | 6.2 | 1.02M |
| September 02, 2025 | 6.46 | 6.41 | 6.41 | 6.5 | 6.17 | 742,300 |
| August 29, 2025 | 6 | 6.11 | 6.11 | 6.16 | 5.98 | 362,000 |
| August 28, 2025 | 6.18 | 5.98 | 5.98 | 6.18 | 5.94 | 442,100 |
| August 27, 2025 | 5.92 | 6.06 | 6.06 | 6.1 | 5.76 | 620,300 |
| August 26, 2025 | 5.84 | 5.9 | 5.9 | 5.92 | 5.68 | 527,562 |
| August 25, 2025 | 5.65 | 5.83 | 5.83 | 5.94 | 5.62 | 814,700 |
| August 22, 2025 | 5.4 | 5.58 | 5.58 | 5.68 | 5.35 | 495,000 |
| August 21, 2025 | 5.17 | 5.43 | 5.43 | 5.54 | 5.17 | 405,700 |
| August 20, 2025 | 5.14 | 5.2 | 5.2 | 5.31 | 5.13 | 314,511 |
| August 19, 2025 | 5.31 | 5.14 | 5.14 | 5.35 | 5.1 | 367,983 |
| August 18, 2025 | 5.44 | 5.32 | 5.32 | 5.47 | 5.2 | 399,815 |
| August 15, 2025 | 5.3 | 5.4 | 5.4 | 5.74 | 5.11 | 864,400 |
| August 14, 2025 | 5.18 | 5.29 | 5.29 | 5.43 | 5.06 | 546,500 |
| August 13, 2025 | 5.38 | 5.37 | 5.37 | 5.49 | 5.26 | 379,544 |
| August 12, 2025 | 5.48 | 5.38 | 5.38 | 5.52 | 5.32 | 657,400 |
| August 11, 2025 | 5.16 | 5.45 | 5.45 | 5.47 | 5.03 | 513,409 |
| August 08, 2025 | 5.16 | 5.23 | 5.23 | 5.28 | 5.11 | 457,800 |
| August 07, 2025 | 5.01 | 5.08 | 5.08 | 5.16 | 4.92 | 484,240 |
| August 06, 2025 | 4.9 | 4.88 | 4.88 | 5.09 | 4.77 | 999,800 |
| August 05, 2025 | 4.65 | 4.81 | 4.81 | 4.94 | 4.64 | 547,600 |
| August 01, 2025 | 4.46 | 4.45 | 4.45 | 4.63 | 4.37 | 416,222 |
| July 31, 2025 | 4.4 | 4.44 | 4.44 | 4.47 | 4.31 | 425,100 |
| July 30, 2025 | 4.64 | 4.4 | 4.4 | 4.71 | 4.34 | 470,300 |
| July 29, 2025 | 4.56 | 4.71 | 4.71 | 4.76 | 4.56 | 322,300 |
| July 28, 2025 | 4.8 | 4.58 | 4.58 | 4.81 | 4.43 | 517,808 |
| July 25, 2025 | 4.81 | 4.88 | 4.88 | 4.91 | 4.75 | 456,821 |
| July 24, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.78 | 363,000 |
| July 23, 2025 | 4.82 | 4.94 | 4.94 | 4.97 | 4.75 | 420,200 |