7.09
+0.025(+0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 6.78 | 6.73 | 6.73 | 6.82 | 6.68 | 614,419 |
| June 30, 2025 | 6.77 | 6.74 | 6.74 | 6.77 | 6.68 | 339,000 |
| June 27, 2025 | 6.8 | 6.81 | 6.81 | 6.84 | 6.75 | 410,300 |
| June 26, 2025 | 6.74 | 6.76 | 6.76 | 6.78 | 6.68 | 449,700 |
| June 25, 2025 | 6.81 | 6.71 | 6.71 | 6.82 | 6.7 | 628,300 |
| June 24, 2025 | 6.79 | 6.77 | 6.77 | 6.96 | 6.76 | 853,814 |
| June 23, 2025 | 7.25 | 6.95 | 6.95 | 7.26 | 6.94 | 1.24M |
| June 20, 2025 | 7.2 | 7.19 | 7.19 | 7.22 | 7.16 | 452,433 |
| June 19, 2025 | 7.23 | 7.2 | 7.2 | 7.27 | 7.19 | 611,600 |
| June 18, 2025 | 7.1 | 7.15 | 7.15 | 7.25 | 7.09 | 1.17M |
| June 17, 2025 | 6.96 | 7.06 | 7.06 | 7.09 | 6.94 | 1.06M |
| June 16, 2025 | 6.93 | 6.91 | 6.91 | 6.95 | 6.81 | 791,400 |
| June 13, 2025 | 6.92 | 6.94 | 6.94 | 6.97 | 6.79 | 1.95M |
| June 12, 2025 | 6.64 | 6.72 | 6.72 | 6.74 | 6.57 | 640,700 |
| June 11, 2025 | 6.54 | 6.68 | 6.68 | 6.69 | 6.49 | 1.16M |
| June 10, 2025 | 6.53 | 6.49 | 6.49 | 6.55 | 6.48 | 591,600 |
| June 09, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.42 | 613,900 |
| June 06, 2025 | 6.36 | 6.4 | 6.4 | 6.46 | 6.36 | 500,400 |
| June 05, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.31 | 309,400 |
| June 04, 2025 | 6.36 | 6.35 | 6.35 | 6.38 | 6.29 | 342,700 |
| June 03, 2025 | 6.22 | 6.34 | 6.34 | 6.37 | 6.19 | 488,423 |
| June 02, 2025 | 6.25 | 6.21 | 6.21 | 6.29 | 6.2 | 814,234 |
| May 30, 2025 | 6.24 | 6.15 | 6.15 | 6.24 | 6.12 | 384,600 |
| May 29, 2025 | 6.3 | 6.31 | 6.31 | 6.34 | 6.28 | 334,600 |
| May 28, 2025 | 6.32 | 6.3 | 6.3 | 6.37 | 6.26 | 431,600 |
| May 27, 2025 | 6.3 | 6.31 | 6.31 | 6.33 | 6.23 | 457,516 |
| May 26, 2025 | 6.22 | 6.31 | 6.31 | 6.34 | 6.22 | 435,034 |
| May 23, 2025 | 6.09 | 6.2 | 6.2 | 6.21 | 6.07 | 435,742 |
| May 22, 2025 | 6.15 | 6.11 | 6.11 | 6.15 | 6.07 | 627,532 |