8.30
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 8.1 | 8.1 | 8.1 | 8.13 | 8.07 | 325,717 |
| July 07, 2025 | 8.14 | 8.12 | 8.12 | 8.18 | 8.12 | 244,200 |
| July 04, 2025 | 8.15 | 8.14 | 8.14 | 8.16 | 8.13 | 157,620 |
| July 03, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.11 | 202,400 |
| July 02, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.09 | 275,838 |
| June 30, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.12 | 343,824 |
| June 27, 2025 | 8.2 | 8.23 | 8.23 | 8.27 | 8.2 | 370,530 |
| June 26, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.13 | 294,600 |
| June 25, 2025 | 8.15 | 8.12 | 8.12 | 8.15 | 8.1 | 475,200 |
| June 24, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.11 | 465,500 |
| June 23, 2025 | 7.99 | 8.06 | 8.06 | 8.07 | 7.99 | 311,900 |
| June 20, 2025 | 8.02 | 8 | 8 | 8.03 | 7.96 | 215,600 |
| June 19, 2025 | 7.97 | 7.98 | 7.98 | 7.98 | 7.95 | 159,632 |
| June 18, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.97 | 243,229 |
| June 17, 2025 | 8.02 | 7.97 | 7.97 | 8.02 | 7.94 | 523,848 |
| June 16, 2025 | 7.96 | 8.02 | 8.02 | 8.06 | 7.96 | 207,625 |
| June 13, 2025 | 8 | 7.97 | 7.97 | 8 | 7.95 | 354,348 |
| June 12, 2025 | 8 | 8.01 | 8.01 | 8.02 | 7.97 | 142,600 |
| June 11, 2025 | 8.03 | 7.99 | 7.99 | 8.03 | 7.99 | 353,601 |
| June 10, 2025 | 8.06 | 8.02 | 8.02 | 8.07 | 8.02 | 255,828 |
| June 09, 2025 | 8.07 | 8.06 | 8.06 | 8.07 | 8.03 | 309,000 |
| June 06, 2025 | 8 | 8.04 | 8.04 | 8.07 | 8 | 233,200 |
| June 05, 2025 | 8.01 | 8 | 8 | 8.02 | 7.97 | 134,800 |
| June 04, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.95 | 292,909 |
| June 03, 2025 | 8.01 | 8.01 | 8.01 | 8.03 | 7.98 | 227,100 |
| June 02, 2025 | 8.01 | 8.02 | 8.02 | 8.02 | 7.95 | 353,347 |
| May 30, 2025 | 8.03 | 8.02 | 8.02 | 8.04 | 7.98 | 266,104 |
| May 29, 2025 | 8.15 | 8.11 | 8 | 8.15 | 8.07 | 400,946 |
| May 28, 2025 | 8.1 | 8.1 | 7.99 | 8.13 | 8.09 | 583,314 |
| May 27, 2025 | 8.01 | 8.06 | 7.95 | 8.07 | 8.01 | 260,110 |
| May 26, 2025 | 8 | 7.98 | 7.87 | 8.02 | 7.97 | 217,131 |
| May 23, 2025 | 7.94 | 7.94 | 7.94 | 7.97 | 7.88 | 119,612 |