8.02
+0.05(+0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8 | 8.02 | 8.02 | 8.07 | 7.96 | 719,821 |
| September 25, 2025 | 7.95 | 7.97 | 7.97 | 8.01 | 7.87 | 549,300 |
| September 24, 2025 | 8.01 | 7.96 | 7.96 | 8.09 | 7.95 | 1.09M |
| September 23, 2025 | 7.85 | 7.9 | 7.9 | 8.09 | 7.85 | 1.3M |
| September 22, 2025 | 7.68 | 7.82 | 7.82 | 7.86 | 7.62 | 1.03M |
| September 19, 2025 | 7.74 | 7.68 | 7.68 | 7.75 | 7.65 | 775,787 |
| September 18, 2025 | 7.76 | 7.75 | 7.75 | 7.79 | 7.7 | 361,700 |
| September 17, 2025 | 7.72 | 7.74 | 7.74 | 7.84 | 7.68 | 891,500 |
| September 16, 2025 | 7.58 | 7.7 | 7.7 | 7.74 | 7.54 | 914,502 |
| September 15, 2025 | 7.54 | 7.5 | 7.5 | 7.57 | 7.46 | 696,600 |
| September 12, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.46 | 854,134 |
| September 11, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.39 | 633,829 |
| September 10, 2025 | 7.4 | 7.48 | 7.48 | 7.48 | 7.38 | 965,400 |
| September 09, 2025 | 7.29 | 7.37 | 7.37 | 7.4 | 7.25 | 842,352 |
| September 08, 2025 | 7.32 | 7.24 | 7.24 | 7.33 | 7.18 | 848,000 |
| September 05, 2025 | 7.33 | 7.27 | 7.27 | 7.37 | 7.24 | 809,600 |
| September 04, 2025 | 7.28 | 7.41 | 7.41 | 7.41 | 7.18 | 782,643 |
| September 03, 2025 | 7.28 | 7.26 | 7.26 | 7.33 | 7.21 | 985,160 |
| September 02, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.23 | 636,214 |
| August 29, 2025 | 7.39 | 7.29 | 7.29 | 7.41 | 7.26 | 780,779 |
| August 28, 2025 | 7.45 | 7.43 | 7.37 | 7.47 | 7.36 | 1.03M |
| August 27, 2025 | 7.45 | 7.44 | 7.44 | 7.46 | 7.39 | 736,431 |
| August 26, 2025 | 7.42 | 7.44 | 7.44 | 7.44 | 7.38 | 752,400 |
| August 25, 2025 | 7.42 | 7.43 | 7.43 | 7.45 | 7.35 | 293,934 |
| August 22, 2025 | 7.24 | 7.41 | 7.41 | 7.42 | 7.23 | 807,600 |
| August 21, 2025 | 7.13 | 7.23 | 7.23 | 7.23 | 7.12 | 979,302 |
| August 20, 2025 | 7.07 | 7.1 | 7.1 | 7.13 | 7.04 | 344,813 |
| August 19, 2025 | 7.09 | 7.07 | 7.07 | 7.15 | 7.06 | 795,844 |
| August 18, 2025 | 7.08 | 7.1 | 7.1 | 7.11 | 7.02 | 519,615 |
| August 15, 2025 | 7.14 | 7.06 | 7.06 | 7.15 | 7.05 | 734,300 |
| August 14, 2025 | 7.12 | 7.13 | 7.13 | 7.14 | 7.07 | 543,710 |
| August 13, 2025 | 7.17 | 7.11 | 7.11 | 7.17 | 7.06 | 799,431 |
| August 12, 2025 | 7.16 | 7.17 | 7.17 | 7.24 | 7.14 | 742,907 |
| August 11, 2025 | 7.09 | 7.13 | 7.13 | 7.14 | 7.05 | 718,600 |
| August 08, 2025 | 7.1 | 7.08 | 7.08 | 7.11 | 7.02 | 453,600 |
| August 07, 2025 | 7.06 | 7.05 | 7.05 | 7.11 | 7.03 | 505,700 |
| August 06, 2025 | 7.08 | 7.02 | 7.02 | 7.13 | 6.98 | 547,231 |
| August 05, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 6.95 | 675,946 |
| August 01, 2025 | 7.19 | 7.04 | 7.04 | 7.19 | 7.02 | 692,432 |
| July 31, 2025 | 7.36 | 7.19 | 7.19 | 7.39 | 7.14 | 762,300 |
| July 30, 2025 | 7.43 | 7.46 | 7.46 | 7.46 | 7.35 | 1.09M |
| July 29, 2025 | 7.38 | 7.45 | 7.45 | 7.46 | 7.38 | 616,044 |
| July 28, 2025 | 7.32 | 7.36 | 7.36 | 7.38 | 7.28 | 785,700 |
| July 25, 2025 | 7.29 | 7.25 | 7.25 | 7.35 | 7.22 | 590,892 |
| July 24, 2025 | 7.19 | 7.27 | 7.27 | 7.28 | 7.18 | 681,434 |
| July 23, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.11 | 422,817 |
| July 22, 2025 | 7.04 | 7.1 | 7.1 | 7.12 | 7.03 | 413,200 |
| July 21, 2025 | 7.07 | 7.06 | 7.06 | 7.1 | 6.99 | 660,300 |
| July 18, 2025 | 7.09 | 7.06 | 7.06 | 7.15 | 7 | 662,432 |
| July 17, 2025 | 7.01 | 7.04 | 7.04 | 7.23 | 6.99 | 930,400 |
| July 16, 2025 | 7.02 | 6.94 | 6.94 | 7.03 | 6.9 | 375,100 |
| July 15, 2025 | 7.03 | 6.99 | 6.99 | 7.05 | 6.98 | 561,742 |
| July 14, 2025 | 7.05 | 6.98 | 6.98 | 7.19 | 6.97 | 929,275 |
| July 11, 2025 | 6.87 | 6.93 | 6.93 | 6.94 | 6.87 | 357,942 |
| July 10, 2025 | 6.89 | 6.86 | 6.86 | 6.93 | 6.83 | 375,723 |
| July 09, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.83 | 280,941 |
| July 08, 2025 | 6.79 | 6.87 | 6.87 | 6.94 | 6.79 | 657,116 |
| July 07, 2025 | 6.75 | 6.74 | 6.74 | 6.78 | 6.69 | 665,300 |
| July 04, 2025 | 6.72 | 6.77 | 6.77 | 6.79 | 6.66 | 373,108 |
| July 03, 2025 | 6.72 | 6.68 | 6.68 | 6.73 | 6.66 | 356,100 |