6.83
-0.05(-0.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 6.83 | 6.88 | 6.88 | 6.9 | 6.79 | 12,746 |
| December 22, 2025 | 7.14 | 6.89 | 6.89 | 7.14 | 6.87 | 1.24M |
| December 19, 2025 | 6.91 | 6.93 | 6.93 | 7 | 6.8 | 62,788 |
| December 18, 2025 | 6.95 | 6.62 | 6.62 | 7 | 6.62 | 131,395 |
| December 17, 2025 | 6.9 | 6.75 | 6.75 | 7.09 | 6.7 | 120,614 |
| December 16, 2025 | 6.83 | 6.88 | 6.88 | 6.9 | 6.83 | 39,674 |
| December 15, 2025 | 7.09 | 6.75 | 6.75 | 7.09 | 6.7 | 127,300 |
| December 12, 2025 | 7.27 | 7.12 | 7.12 | 7.29 | 7.05 | 56,900 |
| December 11, 2025 | 7.12 | 7.23 | 7.23 | 7.23 | 7.03 | 88,167 |
| December 10, 2025 | 7.31 | 7.3 | 7.3 | 7.43 | 7.21 | 81,002 |
| December 09, 2025 | 7.19 | 7.34 | 7.34 | 7.45 | 7.08 | 92,538 |
| December 08, 2025 | 7.14 | 7.16 | 7.16 | 7.2 | 7.05 | 66,700 |
| December 05, 2025 | 7.09 | 7.03 | 7.03 | 7.19 | 6.93 | 71,331 |
| December 04, 2025 | 7.33 | 7.31 | 7.31 | 7.34 | 7.17 | 52,348 |
| December 03, 2025 | 7.29 | 7.33 | 7.33 | 7.36 | 7.23 | 76,004 |
| December 02, 2025 | 6.99 | 7.18 | 7.18 | 7.27 | 6.96 | 90,900 |
| December 01, 2025 | 6.8 | 6.79 | 6.79 | 6.82 | 6.61 | 467,200 |
| November 28, 2025 | 7.3 | 7.22 | 7.22 | 7.31 | 7.13 | 93,412 |
| November 27, 2025 | 7.14 | 7.23 | 7.23 | 7.23 | 7.13 | 60,200 |
| November 26, 2025 | 6.94 | 7.09 | 7.09 | 7.12 | 6.83 | 71,445 |
| November 25, 2025 | 7.01 | 6.99 | 6.99 | 7.03 | 6.88 | 56,608 |
| November 24, 2025 | 6.88 | 7.13 | 7.13 | 7.13 | 6.81 | 65,800 |
| November 21, 2025 | 6.7 | 6.72 | 6.72 | 6.86 | 6.65 | 178,395 |
| November 20, 2025 | 7.25 | 6.9 | 6.9 | 7.28 | 6.87 | 55,613 |
| November 19, 2025 | 7.32 | 7.14 | 7.14 | 7.34 | 7.06 | 81,100 |
| November 18, 2025 | 7.28 | 7.38 | 7.38 | 7.48 | 7.25 | 98,692 |
| November 17, 2025 | 7.46 | 7.33 | 7.33 | 7.62 | 7.25 | 109,324 |
| November 14, 2025 | 7.61 | 7.53 | 7.53 | 7.75 | 7.52 | 114,821 |
| November 13, 2025 | 8.16 | 7.84 | 7.84 | 8.16 | 7.82 | 69,025 |
| November 12, 2025 | 8.32 | 8.1 | 8.1 | 8.33 | 8.05 | 24,232 |
| November 11, 2025 | 8.33 | 8.19 | 8.19 | 8.33 | 8.18 | 17,816 |
| November 10, 2025 | 8.47 | 8.41 | 8.41 | 8.48 | 8.36 | 46,700 |
| November 07, 2025 | 7.99 | 8.25 | 8.25 | 8.25 | 7.92 | 21,900 |
| November 06, 2025 | 8.24 | 8.04 | 8.04 | 8.24 | 7.99 | 49,200 |
| November 05, 2025 | 8.18 | 8.29 | 8.29 | 8.33 | 8.15 | 60,600 |
| November 04, 2025 | 8.29 | 8.01 | 8.01 | 8.33 | 7.93 | 99,031 |
| November 03, 2025 | 8.58 | 8.49 | 8.49 | 8.61 | 8.38 | 71,700 |
| October 31, 2025 | 8.77 | 8.73 | 8.73 | 8.81 | 8.66 | 37,834 |
| October 30, 2025 | 8.65 | 8.5 | 8.5 | 8.65 | 8.48 | 202,347 |
| October 29, 2025 | 9.09 | 8.82 | 8.82 | 9.09 | 8.71 | 78,300 |
| October 28, 2025 | 9.18 | 9.12 | 9.12 | 9.28 | 9.11 | 49,416 |
| October 27, 2025 | 9.18 | 9.19 | 9.19 | 9.26 | 9.16 | 100,529 |
| October 24, 2025 | 8.9 | 8.88 | 8.88 | 8.9 | 8.8 | 18,301 |
| October 23, 2025 | 8.68 | 8.84 | 8.84 | 8.9 | 8.68 | 37,829 |
| October 22, 2025 | 8.67 | 8.65 | 8.65 | 8.73 | 8.62 | 67,928 |
| October 21, 2025 | 8.79 | 8.94 | 8.94 | 9.11 | 8.67 | 99,023 |
| October 20, 2025 | 8.84 | 8.89 | 8.89 | 8.94 | 8.82 | 46,800 |
| October 17, 2025 | 8.43 | 8.55 | 8.55 | 8.62 | 8.39 | 83,128 |
| October 16, 2025 | 8.93 | 8.67 | 8.67 | 8.93 | 8.63 | 163,422 |
| October 15, 2025 | 9.04 | 8.94 | 8.94 | 9.04 | 8.85 | 111,000 |
| October 14, 2025 | 8.95 | 9.06 | 9.06 | 9.12 | 8.82 | 166,738 |
| October 10, 2025 | 9.71 | 9.36 | 9.36 | 9.76 | 9.31 | 113,844 |
| October 09, 2025 | 9.85 | 9.67 | 9.67 | 9.85 | 9.58 | 56,487 |
| October 08, 2025 | 9.76 | 9.84 | 9.84 | 9.86 | 9.73 | 63,100 |
| October 07, 2025 | 9.91 | 9.68 | 9.68 | 9.91 | 9.64 | 82,770 |
| October 06, 2025 | 9.92 | 9.86 | 9.86 | 9.97 | 9.86 | 121,142 |
| October 03, 2025 | 9.58 | 9.74 | 9.74 | 9.84 | 9.58 | 61,310 |
| October 02, 2025 | 9.5 | 9.62 | 9.62 | 9.64 | 9.47 | 171,100 |
| October 01, 2025 | 9.3 | 9.38 | 9.38 | 9.43 | 9.29 | 93,815 |
| September 30, 2025 | 9.07 | 9.15 | 9.15 | 9.17 | 9.04 | 39,900 |