8.08
-0.08(-0.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 8.38 | 8.16 | 8.16 | 8.46 | 8.16 | 312,463 |
| December 23, 2025 | 8.19 | 8.24 | 8.24 | 8.37 | 8.19 | 272,714 |
| December 22, 2025 | 8.02 | 8.21 | 8.21 | 8.22 | 8.01 | 382,881 |
| December 19, 2025 | 7.98 | 8.01 | 8.01 | 8.11 | 7.98 | 308,069 |
| December 18, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.94 | 209,242 |
| December 17, 2025 | 7.85 | 8 | 8 | 8.04 | 7.85 | 306,036 |
| December 16, 2025 | 7.6 | 7.85 | 7.85 | 7.93 | 7.6 | 489,443 |
| December 15, 2025 | 7.51 | 7.56 | 7.56 | 7.62 | 7.46 | 308,659 |
| December 12, 2025 | 7.38 | 7.43 | 7.43 | 7.5 | 7.35 | 385,243 |
| December 11, 2025 | 7.12 | 7.35 | 7.35 | 7.41 | 7.12 | 309,731 |
| December 10, 2025 | 7.1 | 7.13 | 7.13 | 7.17 | 7.06 | 275,556 |
| December 09, 2025 | 7.05 | 7.07 | 7.07 | 7.11 | 7.05 | 62,190 |
| December 08, 2025 | 7.15 | 7.06 | 7.06 | 7.16 | 7.05 | 249,983 |
| December 05, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.13 | 279,806 |
| December 04, 2025 | 6.84 | 7.06 | 7.06 | 7.08 | 6.84 | 405,475 |
| December 03, 2025 | 6.81 | 6.84 | 6.84 | 6.89 | 6.8 | 257,727 |
| December 02, 2025 | 6.75 | 6.84 | 6.84 | 6.86 | 6.73 | 379,860 |
| December 01, 2025 | 6.62 | 6.6 | 6.6 | 6.7 | 6.58 | 173,701 |
| November 28, 2025 | 6.55 | 6.64 | 6.64 | 6.67 | 6.55 | 118,855 |
| November 27, 2025 | 6.56 | 6.59 | 6.54 | 6.65 | 6.56 | 100,739 |
| November 26, 2025 | 6.53 | 6.55 | 6.55 | 6.77 | 6.53 | 521,178 |
| November 25, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.51 | 273,339 |
| November 24, 2025 | 6.45 | 6.59 | 6.59 | 6.61 | 6.42 | 1.98M |
| November 21, 2025 | 6.41 | 6.5 | 6.5 | 6.52 | 6.4 | 279,042 |
| November 20, 2025 | 6.38 | 6.43 | 6.43 | 6.48 | 6.31 | 338,535 |
| November 19, 2025 | 6.29 | 6.4 | 6.4 | 6.43 | 6.25 | 209,101 |
| November 18, 2025 | 6.06 | 6.32 | 6.32 | 6.4 | 5.98 | 373,601 |
| November 17, 2025 | 6.62 | 6.06 | 6.06 | 6.84 | 6.05 | 2.06M |
| November 14, 2025 | 6.68 | 6.63 | 6.63 | 6.83 | 6.61 | 299,411 |
| November 13, 2025 | 6.86 | 6.8 | 6.8 | 6.9 | 6.72 | 229,151 |
| November 12, 2025 | 6.81 | 6.85 | 6.85 | 6.95 | 6.8 | 343,886 |
| November 11, 2025 | 6.73 | 6.82 | 6.82 | 6.82 | 6.73 | 197,139 |
| November 10, 2025 | 6.75 | 6.78 | 6.78 | 6.9 | 6.66 | 440,126 |
| November 07, 2025 | 6.13 | 6.79 | 6.79 | 6.81 | 6.13 | 900,072 |
| November 06, 2025 | 6.04 | 6.19 | 6.19 | 6.25 | 6.02 | 290,176 |
| November 05, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 5.97 | 473,311 |
| November 04, 2025 | 5.96 | 6.02 | 6.02 | 6.1 | 5.88 | 306,149 |
| November 03, 2025 | 6.1 | 6 | 6 | 6.15 | 5.98 | 158,836 |
| October 31, 2025 | 5.98 | 6.1 | 6.1 | 6.12 | 5.96 | 157,352 |
| October 30, 2025 | 6.05 | 6 | 6 | 6.1 | 6 | 223,328 |
| October 29, 2025 | 6.11 | 6.08 | 6.08 | 6.16 | 6.05 | 127,950 |
| October 28, 2025 | 6.21 | 6.13 | 6.13 | 6.26 | 6.13 | 209,741 |
| October 27, 2025 | 6.17 | 6.24 | 6.24 | 6.29 | 6.15 | 103,085 |
| October 24, 2025 | 6.23 | 6.17 | 6.17 | 6.25 | 6.13 | 100,831 |
| October 23, 2025 | 6.11 | 6.15 | 6.15 | 6.25 | 6.07 | 104,337 |
| October 22, 2025 | 6.05 | 6.1 | 6.1 | 6.1 | 6.01 | 109,186 |
| October 21, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 5.99 | 88,863 |
| October 20, 2025 | 6.02 | 6.04 | 6.04 | 6.08 | 6 | 95,619 |
| October 17, 2025 | 6.01 | 6.02 | 6.02 | 6.06 | 5.98 | 82,096 |
| October 16, 2025 | 6.07 | 6 | 6 | 6.08 | 5.98 | 191,053 |
| October 15, 2025 | 6.01 | 6.05 | 6.05 | 6.11 | 6.01 | 139,139 |
| October 14, 2025 | 6.01 | 6.01 | 6.01 | 6.15 | 6.01 | 115,365 |
| October 10, 2025 | 6.1 | 6.01 | 6.01 | 6.11 | 5.95 | 262,492 |
| October 09, 2025 | 6.18 | 6.09 | 6.09 | 6.25 | 6.05 | 216,814 |
| October 08, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.15 | 316,317 |
| October 07, 2025 | 6.25 | 6.2 | 6.2 | 6.3 | 6.16 | 143,426 |
| October 06, 2025 | 6.33 | 6.29 | 6.29 | 6.33 | 6.2 | 97,842 |
| October 03, 2025 | 6.1 | 6.25 | 6.25 | 6.28 | 6.1 | 97,351 |
| October 02, 2025 | 6.19 | 6.1 | 6.1 | 6.2 | 6.08 | 229,706 |
| October 01, 2025 | 6.3 | 6.18 | 6.18 | 6.3 | 6.18 | 132,877 |