8.78
-0.01(-0.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.71 | 387,500 |
| October 01, 2025 | 8.75 | 8.76 | 8.76 | 8.79 | 8.72 | 295,200 |
| September 30, 2025 | 8.72 | 8.72 | 8.72 | 8.73 | 8.65 | 325,632 |
| September 29, 2025 | 8.67 | 8.71 | 8.71 | 8.71 | 8.65 | 363,700 |
| September 26, 2025 | 8.74 | 8.75 | 8.75 | 8.77 | 8.73 | 367,642 |
| September 25, 2025 | 8.67 | 8.71 | 8.71 | 8.71 | 8.65 | 233,517 |
| September 24, 2025 | 8.76 | 8.71 | 8.71 | 8.77 | 8.69 | 871,200 |
| September 23, 2025 | 8.77 | 8.74 | 8.74 | 8.78 | 8.74 | 372,218 |
| September 22, 2025 | 8.74 | 8.75 | 8.75 | 8.77 | 8.72 | 759,500 |
| September 19, 2025 | 8.76 | 8.73 | 8.73 | 8.82 | 8.68 | 428,332 |
| September 18, 2025 | 8.65 | 8.65 | 8.65 | 8.69 | 8.62 | 319,726 |
| September 17, 2025 | 8.63 | 8.62 | 8.62 | 8.66 | 8.62 | 335,300 |
| September 16, 2025 | 8.67 | 8.62 | 8.62 | 8.67 | 8.59 | 330,956 |
| September 15, 2025 | 8.67 | 8.66 | 8.66 | 8.68 | 8.63 | 276,620 |
| September 12, 2025 | 8.68 | 8.66 | 8.66 | 8.69 | 8.65 | 360,400 |
| September 11, 2025 | 8.61 | 8.69 | 8.69 | 8.69 | 8.61 | 222,606 |
| September 10, 2025 | 8.59 | 8.6 | 8.6 | 8.61 | 8.57 | 389,400 |
| September 09, 2025 | 8.5 | 8.58 | 8.58 | 8.59 | 8.5 | 283,800 |
| September 08, 2025 | 8.48 | 8.51 | 8.51 | 8.52 | 8.47 | 495,600 |
| September 05, 2025 | 8.52 | 8.51 | 8.51 | 8.54 | 8.49 | 364,123 |
| September 04, 2025 | 8.49 | 8.51 | 8.51 | 8.52 | 8.49 | 175,500 |
| September 03, 2025 | 8.42 | 8.48 | 8.48 | 8.48 | 8.42 | 246,700 |
| September 02, 2025 | 8.38 | 8.41 | 8.41 | 8.41 | 8.34 | 279,440 |
| August 29, 2025 | 8.4 | 8.42 | 8.42 | 8.45 | 8.38 | 257,200 |
| August 28, 2025 | 8.53 | 8.5 | 8.39 | 8.54 | 8.43 | 369,000 |
| August 27, 2025 | 8.47 | 8.5 | 8.39 | 8.52 | 8.45 | 303,409 |
| August 26, 2025 | 8.34 | 8.46 | 8.35 | 8.46 | 8.34 | 508,526 |
| August 25, 2025 | 8.4 | 8.34 | 8.23 | 8.4 | 8.32 | 379,800 |
| August 22, 2025 | 8.37 | 8.4 | 8.29 | 8.41 | 8.37 | 219,900 |
| August 21, 2025 | 8.32 | 8.34 | 8.34 | 8.36 | 8.31 | 379,401 |
| August 20, 2025 | 8.32 | 8.32 | 8.32 | 8.35 | 8.32 | 304,224 |
| August 19, 2025 | 8.3 | 8.32 | 8.32 | 8.34 | 8.3 | 451,000 |
| August 18, 2025 | 8.3 | 8.3 | 8.3 | 8.31 | 8.27 | 323,884 |
| August 15, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.28 | 224,000 |
| August 14, 2025 | 8.24 | 8.29 | 8.29 | 8.29 | 8.23 | 311,004 |
| August 13, 2025 | 8.19 | 8.24 | 8.24 | 8.26 | 8.19 | 204,800 |
| August 12, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.15 | 325,430 |
| August 11, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.12 | 434,000 |
| August 08, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.1 | 350,100 |
| August 07, 2025 | 8.24 | 8.17 | 8.17 | 8.24 | 8.15 | 490,725 |
| August 06, 2025 | 8.18 | 8.22 | 8.22 | 8.22 | 8.15 | 189,400 |
| August 05, 2025 | 8.16 | 8.14 | 8.14 | 8.18 | 8.1 | 401,200 |
| August 01, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8 | 552,031 |
| July 31, 2025 | 8.2 | 8.13 | 8.13 | 8.24 | 8.1 | 531,429 |
| July 30, 2025 | 8.29 | 8.27 | 8.27 | 8.32 | 8.25 | 561,400 |
| July 29, 2025 | 8.33 | 8.28 | 8.28 | 8.34 | 8.27 | 581,724 |
| July 28, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.27 | 451,100 |
| July 25, 2025 | 8.32 | 8.34 | 8.34 | 8.34 | 8.28 | 357,417 |
| July 24, 2025 | 8.32 | 8.3 | 8.3 | 8.33 | 8.29 | 315,800 |
| July 23, 2025 | 8.29 | 8.3 | 8.3 | 8.32 | 8.28 | 323,500 |
| July 22, 2025 | 8.24 | 8.26 | 8.26 | 8.26 | 8.23 | 214,100 |
| July 21, 2025 | 8.25 | 8.22 | 8.22 | 8.26 | 8.21 | 435,928 |
| July 18, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.21 | 172,800 |
| July 17, 2025 | 8.17 | 8.23 | 8.23 | 8.24 | 8.14 | 372,000 |
| July 16, 2025 | 8.15 | 8.18 | 8.18 | 8.18 | 8.08 | 523,000 |
| July 15, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.12 | 483,000 |
| July 14, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.13 | 317,208 |
| July 11, 2025 | 8.18 | 8.17 | 8.17 | 8.18 | 8.12 | 428,114 |
| July 10, 2025 | 8.16 | 8.17 | 8.17 | 8.2 | 8.13 | 334,103 |
| July 09, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.1 | 251,018 |