7.82
+0.04(+0.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.78 | 7.82 | 7.82 | 7.9 | 7.75 | 778,482 |
| December 03, 2025 | 7.64 | 7.78 | 7.78 | 7.87 | 7.63 | 810,600 |
| December 02, 2025 | 7.75 | 7.6 | 7.6 | 7.77 | 7.58 | 674,700 |
| December 01, 2025 | 7.89 | 7.77 | 7.77 | 8.02 | 7.77 | 1.7M |
| November 28, 2025 | 7.55 | 7.86 | 7.86 | 7.88 | 7.55 | 1.84M |
| November 27, 2025 | 7.53 | 7.54 | 7.54 | 7.57 | 7.49 | 339,240 |
| November 26, 2025 | 7.46 | 7.55 | 7.55 | 7.57 | 7.44 | 780,846 |
| November 25, 2025 | 7.18 | 7.45 | 7.45 | 7.5 | 7.14 | 2.38M |
| November 24, 2025 | 7.22 | 7.24 | 7.24 | 7.35 | 7.18 | 857,600 |
| November 21, 2025 | 7.31 | 7.24 | 7.24 | 7.38 | 7.18 | 955,039 |
| November 20, 2025 | 7.35 | 7.34 | 7.34 | 7.62 | 7.32 | 2.2M |
| November 19, 2025 | 7.21 | 7.35 | 7.35 | 7.38 | 7.07 | 1.64M |
| November 18, 2025 | 6.88 | 7.26 | 7.26 | 7.28 | 6.88 | 1.27M |
| November 17, 2025 | 6.96 | 6.89 | 6.89 | 7.02 | 6.89 | 781,822 |
| November 14, 2025 | 6.94 | 6.96 | 6.96 | 7.03 | 6.79 | 1.48M |
| November 13, 2025 | 7.05 | 6.95 | 6.95 | 7.35 | 6.95 | 1.85M |
| November 12, 2025 | 6.89 | 6.92 | 6.92 | 6.95 | 6.8 | 1.08M |
| November 11, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.86 | 1.35M |
| November 10, 2025 | 6.76 | 6.86 | 6.86 | 6.89 | 6.68 | 1.89M |
| November 07, 2025 | 6.88 | 6.68 | 6.68 | 6.92 | 6.65 | 2.13M |
| November 06, 2025 | 6.88 | 6.86 | 6.86 | 6.89 | 6.8 | 1.14M |
| November 05, 2025 | 6.71 | 6.81 | 6.81 | 6.96 | 6.69 | 1.63M |
| November 04, 2025 | 6.49 | 6.69 | 6.69 | 6.71 | 6.49 | 1.25M |
| November 03, 2025 | 6.5 | 6.69 | 6.69 | 6.7 | 6.5 | 1.04M |
| October 31, 2025 | 6.33 | 6.54 | 6.54 | 6.58 | 6.33 | 1.66M |
| October 30, 2025 | 6.28 | 6.28 | 6.28 | 6.33 | 6.19 | 967,800 |
| October 29, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.25 | 751,901 |
| October 28, 2025 | 6.35 | 6.31 | 6.31 | 6.37 | 6.28 | 576,300 |
| October 27, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.31 | 905,223 |
| October 24, 2025 | 6.45 | 6.37 | 6.37 | 6.5 | 6.35 | 616,025 |
| October 23, 2025 | 6.47 | 6.45 | 6.45 | 6.6 | 6.42 | 1.8M |
| October 22, 2025 | 6.36 | 6.43 | 6.43 | 6.47 | 6.34 | 1.2M |
| October 21, 2025 | 6.21 | 6.34 | 6.34 | 6.36 | 6.08 | 1.78M |
| October 20, 2025 | 5.93 | 6.2 | 6.2 | 6.22 | 5.93 | 1.7M |
| October 17, 2025 | 5.85 | 5.89 | 5.89 | 5.92 | 5.83 | 667,500 |
| October 16, 2025 | 6.06 | 5.88 | 5.88 | 6.06 | 5.85 | 1.37M |
| October 15, 2025 | 5.87 | 6 | 6 | 6.12 | 5.87 | 1.65M |
| October 14, 2025 | 5.77 | 5.86 | 5.86 | 5.89 | 5.71 | 1.52M |
| October 10, 2025 | 5.95 | 5.77 | 5.77 | 5.98 | 5.75 | 1.39M |
| October 09, 2025 | 6.05 | 5.99 | 5.99 | 6.17 | 5.98 | 1.37M |
| October 08, 2025 | 5.91 | 6.05 | 6.05 | 6.06 | 5.86 | 1.58M |
| October 07, 2025 | 5.82 | 5.9 | 5.9 | 5.91 | 5.79 | 1.09M |
| October 06, 2025 | 5.88 | 5.83 | 5.83 | 5.92 | 5.8 | 1.55M |
| October 03, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.69 | 2.78M |
| October 02, 2025 | 5.79 | 5.71 | 5.71 | 5.82 | 5.69 | 981,110 |
| October 01, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.72 | 1.03M |
| September 30, 2025 | 5.85 | 5.73 | 5.73 | 5.88 | 5.72 | 1.92M |
| September 29, 2025 | 5.87 | 5.91 | 5.91 | 5.93 | 5.81 | 1.25M |
| September 26, 2025 | 5.91 | 5.91 | 5.91 | 5.99 | 5.87 | 1.29M |
| September 25, 2025 | 5.89 | 5.9 | 5.9 | 5.93 | 5.87 | 921,531 |
| September 24, 2025 | 5.9 | 5.89 | 5.89 | 6 | 5.87 | 2.76M |
| September 23, 2025 | 5.93 | 5.9 | 5.9 | 6.01 | 5.88 | 1.68M |
| September 22, 2025 | 5.81 | 5.9 | 5.9 | 5.95 | 5.76 | 1.12M |
| September 19, 2025 | 5.95 | 5.85 | 5.85 | 5.96 | 5.84 | 5.93M |
| September 18, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.92 | 1.27M |
| September 17, 2025 | 5.96 | 5.95 | 5.95 | 6 | 5.94 | 674,700 |
| September 16, 2025 | 5.89 | 5.97 | 5.97 | 6.01 | 5.84 | 2.62M |
| September 15, 2025 | 6.02 | 5.87 | 5.87 | 6.03 | 5.85 | 2.01M |
| September 12, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 5.99 | 1.81M |
| September 11, 2025 | 6.08 | 6.03 | 6.03 | 6.18 | 5.99 | 1.9M |