8.75
-0.085(-0.96%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.79 | 8.74 | 8.74 | 8.83 | 8.73 | 38,843 |
| September 25, 2025 | 9.03 | 8.83 | 8.83 | 9.03 | 8.72 | 113,107 |
| September 24, 2025 | 9.13 | 9.19 | 9.19 | 9.21 | 9.12 | 42,100 |
| September 23, 2025 | 9.11 | 9.05 | 9.05 | 9.14 | 9.03 | 41,748 |
| September 22, 2025 | 9.19 | 9.06 | 9.06 | 9.2 | 9.06 | 98,500 |
| September 19, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.31 | 53,619 |
| September 18, 2025 | 9.44 | 9.47 | 9.47 | 9.51 | 9.44 | 65,800 |
| September 17, 2025 | 9.37 | 9.33 | 9.33 | 9.37 | 9.29 | 41,000 |
| September 16, 2025 | 9.29 | 9.41 | 9.41 | 9.42 | 9.28 | 42,145 |
| September 15, 2025 | 9.33 | 9.26 | 9.26 | 9.34 | 9.26 | 57,500 |
| September 12, 2025 | 9.31 | 9.43 | 9.43 | 9.43 | 9.28 | 22,840 |
| September 11, 2025 | 9.2 | 9.25 | 9.25 | 9.26 | 9.19 | 43,200 |
| September 10, 2025 | 9.15 | 9.17 | 9.17 | 9.23 | 9.15 | 82,323 |
| September 09, 2025 | 9.08 | 9.01 | 9.01 | 9.12 | 8.96 | 47,925 |
| September 08, 2025 | 9.1 | 9.05 | 9.05 | 9.12 | 9.04 | 57,500 |
| September 05, 2025 | 9.1 | 9 | 9 | 9.14 | 8.92 | 40,005 |
| September 04, 2025 | 8.93 | 8.89 | 8.89 | 8.96 | 8.84 | 42,203 |
| September 03, 2025 | 9.04 | 9.09 | 9.09 | 9.1 | 9.02 | 14,435 |
| September 02, 2025 | 8.92 | 8.95 | 8.95 | 9.02 | 8.87 | 42,400 |
| August 29, 2025 | 9 | 8.77 | 8.77 | 9 | 8.76 | 97,200 |
| August 28, 2025 | 9.21 | 9.06 | 9.06 | 9.21 | 9.06 | 50,619 |
| August 27, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 8.99 | 82,400 |
| August 26, 2025 | 9.03 | 9.08 | 9.08 | 9.09 | 8.95 | 143,989 |
| August 25, 2025 | 9.1 | 9.06 | 9.06 | 9.22 | 9.03 | 212,841 |
| August 22, 2025 | 9.19 | 9.55 | 9.55 | 9.56 | 9.14 | 73,600 |
| August 21, 2025 | 9.29 | 9.16 | 9.16 | 9.29 | 9.15 | 28,660 |
| August 20, 2025 | 9.17 | 9.34 | 9.34 | 9.34 | 9.17 | 43,161 |
| August 19, 2025 | 9.48 | 9.24 | 9.24 | 9.48 | 9.19 | 140,116 |
| August 18, 2025 | 9.45 | 9.55 | 9.55 | 9.55 | 9.35 | 207,001 |
| August 15, 2025 | 9.7 | 9.57 | 9.57 | 9.7 | 9.54 | 86,618 |
| August 14, 2025 | 9.75 | 9.7 | 9.7 | 9.75 | 9.6 | 89,500 |
| August 13, 2025 | 9.84 | 9.97 | 9.97 | 9.99 | 9.81 | 105,743 |
| August 12, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.69 | 44,903 |
| August 11, 2025 | 9.67 | 9.77 | 9.77 | 9.83 | 9.67 | 143,522 |
| August 08, 2025 | 9.55 | 9.49 | 9.49 | 9.57 | 9.46 | 33,200 |
| August 07, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.45 | 37,636 |
| August 06, 2025 | 9.33 | 9.39 | 9.39 | 9.44 | 9.28 | 43,932 |
| August 05, 2025 | 9.34 | 9.29 | 9.29 | 9.34 | 9.19 | 54,836 |
| August 01, 2025 | 9.43 | 9.25 | 9.25 | 9.44 | 9.23 | 58,100 |
| July 31, 2025 | 9.66 | 9.52 | 9.52 | 9.69 | 9.51 | 36,834 |
| July 30, 2025 | 9.61 | 9.63 | 9.63 | 9.69 | 9.45 | 56,106 |
| July 29, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.55 | 168,734 |
| July 28, 2025 | 9.83 | 9.73 | 9.64 | 9.83 | 9.68 | 56,600 |
| July 25, 2025 | 9.66 | 9.7 | 9.62 | 9.7 | 9.49 | 137,300 |
| July 24, 2025 | 9.79 | 9.84 | 9.75 | 9.84 | 9.71 | 37,300 |
| July 23, 2025 | 9.8 | 9.76 | 9.67 | 9.8 | 9.68 | 96,335 |
| July 22, 2025 | 9.82 | 9.91 | 9.82 | 9.91 | 9.7 | 96,033 |
| July 21, 2025 | 9.67 | 9.64 | 9.56 | 9.81 | 9.62 | 77,814 |
| July 18, 2025 | 9.86 | 9.67 | 9.67 | 9.86 | 9.65 | 71,322 |
| July 17, 2025 | 9.7 | 9.8 | 9.8 | 9.86 | 9.69 | 75,900 |
| July 16, 2025 | 9.77 | 9.76 | 9.76 | 9.86 | 9.74 | 136,635 |
| July 15, 2025 | 9.78 | 9.59 | 9.59 | 9.78 | 9.55 | 74,900 |
| July 14, 2025 | 9.9 | 9.87 | 9.87 | 10.03 | 9.81 | 82,200 |
| July 11, 2025 | 9.57 | 9.66 | 9.66 | 9.7 | 9.57 | 153,840 |
| July 10, 2025 | 9.2 | 9.33 | 9.33 | 9.38 | 9.15 | 51,900 |
| July 09, 2025 | 9.05 | 9.18 | 9.18 | 9.23 | 8.98 | 73,409 |
| July 08, 2025 | 9.03 | 8.98 | 8.98 | 9.03 | 8.93 | 86,905 |
| July 07, 2025 | 8.94 | 8.93 | 8.93 | 8.97 | 8.9 | 31,347 |
| July 04, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.9 | 168,845 |
| July 03, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9.02 | 30,500 |