8.27
-0.12(-1.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.37 | 8.27 | 8.27 | 8.44 | 8.19 | 710,333 |
| September 04, 2025 | 8.35 | 8.39 | 8.39 | 8.49 | 8.31 | 321,812 |
| September 03, 2025 | 8.39 | 8.37 | 8.37 | 8.47 | 8.3 | 628,619 |
| September 02, 2025 | 8.24 | 8.45 | 8.45 | 8.46 | 8.2 | 479,837 |
| August 29, 2025 | 8.29 | 8.29 | 8.29 | 8.36 | 8.24 | 509,300 |
| August 28, 2025 | 8.33 | 8.24 | 8.24 | 8.33 | 8.2 | 545,808 |
| August 27, 2025 | 8.2 | 8.26 | 8.26 | 8.32 | 8.18 | 436,700 |
| August 26, 2025 | 8.22 | 8.2 | 8.2 | 8.32 | 8.14 | 581,036 |
| August 25, 2025 | 8.33 | 8.2 | 8.2 | 8.35 | 8.09 | 923,705 |
| August 22, 2025 | 8.1 | 8.37 | 8.37 | 8.37 | 8.1 | 1.01M |
| August 21, 2025 | 7.87 | 8.06 | 8.06 | 8.08 | 7.86 | 446,200 |
| August 20, 2025 | 7.81 | 7.86 | 7.86 | 7.93 | 7.8 | 488,536 |
| August 19, 2025 | 8.07 | 7.83 | 7.83 | 8.1 | 7.77 | 648,800 |
| August 18, 2025 | 7.78 | 8.07 | 8.07 | 8.09 | 7.72 | 626,291 |
| August 15, 2025 | 7.82 | 7.74 | 7.74 | 7.86 | 7.74 | 610,427 |
| August 14, 2025 | 7.76 | 7.82 | 7.82 | 7.84 | 7.7 | 570,000 |
| August 13, 2025 | 7.88 | 7.82 | 7.82 | 7.92 | 7.66 | 473,323 |
| August 12, 2025 | 7.45 | 7.9 | 7.9 | 7.93 | 7.45 | 949,028 |
| August 11, 2025 | 7.38 | 7.45 | 7.45 | 7.49 | 7.33 | 425,900 |
| August 08, 2025 | 7.38 | 7.29 | 7.29 | 7.43 | 7.16 | 704,049 |
| August 07, 2025 | 7.34 | 7.29 | 7.29 | 7.4 | 7.26 | 335,501 |
| August 06, 2025 | 7.3 | 7.26 | 7.26 | 7.4 | 7.21 | 520,049 |
| August 05, 2025 | 7.25 | 7.25 | 7.25 | 7.32 | 7.14 | 637,726 |
| August 01, 2025 | 7.22 | 7.21 | 7.21 | 7.25 | 7.04 | 540,023 |
| July 31, 2025 | 7.43 | 7.25 | 7.25 | 7.48 | 7.25 | 587,300 |
| July 30, 2025 | 7.48 | 7.47 | 7.47 | 7.54 | 7.38 | 604,107 |
| July 29, 2025 | 7.56 | 7.53 | 7.53 | 7.62 | 7.4 | 334,200 |
| July 28, 2025 | 7.37 | 7.56 | 7.56 | 7.57 | 7.33 | 360,300 |
| July 25, 2025 | 7.55 | 7.32 | 7.32 | 7.55 | 7.3 | 310,400 |
| July 24, 2025 | 7.55 | 7.52 | 7.52 | 7.61 | 7.45 | 373,113 |
| July 23, 2025 | 7.45 | 7.49 | 7.49 | 7.57 | 7.43 | 269,744 |
| July 22, 2025 | 7.4 | 7.42 | 7.42 | 7.48 | 7.31 | 629,200 |
| July 21, 2025 | 7.55 | 7.42 | 7.42 | 7.66 | 7.42 | 720,705 |
| July 18, 2025 | 7.51 | 7.49 | 7.49 | 7.53 | 7.44 | 417,119 |
| July 17, 2025 | 7.38 | 7.42 | 7.42 | 7.46 | 7.35 | 406,900 |
| July 16, 2025 | 7.29 | 7.38 | 7.38 | 7.42 | 7.27 | 732,200 |
| July 15, 2025 | 7.32 | 7.31 | 7.31 | 7.39 | 7.25 | 815,130 |
| July 14, 2025 | 7.35 | 7.31 | 7.31 | 7.39 | 7.23 | 671,942 |
| July 11, 2025 | 7.19 | 7.35 | 7.35 | 7.37 | 7.19 | 574,200 |
| July 10, 2025 | 7.15 | 7.22 | 7.22 | 7.28 | 7.14 | 679,803 |
| July 09, 2025 | 7.08 | 7.16 | 7.16 | 7.19 | 7.02 | 590,100 |
| July 08, 2025 | 6.85 | 7.07 | 7.07 | 7.13 | 6.81 | 804,107 |
| July 07, 2025 | 7.01 | 6.83 | 6.83 | 7.06 | 6.83 | 407,838 |
| July 04, 2025 | 7.05 | 6.96 | 6.96 | 7.09 | 6.96 | 261,229 |
| July 03, 2025 | 6.97 | 7.05 | 7.05 | 7.2 | 6.97 | 877,486 |
| July 02, 2025 | 6.66 | 6.76 | 6.76 | 6.88 | 6.66 | 656,300 |
| June 30, 2025 | 6.58 | 6.63 | 6.63 | 6.66 | 6.51 | 430,829 |
| June 27, 2025 | 6.64 | 6.64 | 6.6 | 6.75 | 6.56 | 505,606 |
| June 26, 2025 | 6.59 | 6.64 | 6.6 | 6.67 | 6.55 | 494,300 |
| June 25, 2025 | 6.56 | 6.61 | 6.57 | 6.66 | 6.55 | 469,800 |
| June 24, 2025 | 6.5 | 6.54 | 6.5 | 6.66 | 6.49 | 420,734 |
| June 23, 2025 | 6.85 | 6.6 | 6.56 | 6.95 | 6.55 | 688,225 |
| June 20, 2025 | 6.82 | 6.81 | 6.81 | 6.85 | 6.71 | 508,001 |
| June 19, 2025 | 6.8 | 6.83 | 6.83 | 6.89 | 6.8 | 88,024 |
| June 18, 2025 | 6.98 | 6.82 | 6.82 | 7.03 | 6.8 | 375,400 |
| June 17, 2025 | 6.97 | 6.94 | 6.94 | 7.04 | 6.9 | 340,500 |
| June 16, 2025 | 6.92 | 6.95 | 6.95 | 6.96 | 6.79 | 587,308 |
| June 13, 2025 | 6.94 | 6.92 | 6.92 | 6.99 | 6.79 | 404,334 |
| June 12, 2025 | 6.84 | 6.79 | 6.79 | 6.85 | 6.76 | 438,200 |
| June 11, 2025 | 6.81 | 6.89 | 6.89 | 6.9 | 6.76 | 392,303 |