9.03
-0.05(-0.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.1 | 9.08 | 9.08 | 9.18 | 8.96 | 179,016 |
| August 14, 2025 | 9 | 9.02 | 9.02 | 9.1 | 8.86 | 251,022 |
| August 13, 2025 | 8.58 | 8.72 | 8.72 | 8.84 | 8.57 | 95,647 |
| August 12, 2025 | 8.46 | 8.48 | 8.48 | 8.66 | 8.45 | 77,800 |
| August 11, 2025 | 8.84 | 8.47 | 8.47 | 8.91 | 8.44 | 218,400 |
| August 08, 2025 | 8.77 | 8.86 | 8.86 | 9.03 | 8.77 | 171,100 |
| August 07, 2025 | 8.96 | 8.9 | 8.9 | 9.05 | 8.81 | 110,109 |
| August 06, 2025 | 8.7 | 8.86 | 8.86 | 8.97 | 8.69 | 134,900 |
| August 05, 2025 | 8.59 | 8.85 | 8.85 | 9.08 | 8.47 | 269,400 |
| August 01, 2025 | 8.32 | 8.37 | 8.37 | 8.64 | 7.8 | 582,800 |
| July 31, 2025 | 8.9 | 9.07 | 9.07 | 9.53 | 8.9 | 160,030 |
| July 30, 2025 | 8.92 | 8.96 | 8.96 | 9 | 8.84 | 96,000 |
| July 29, 2025 | 8.87 | 8.91 | 8.91 | 9.15 | 8.8 | 139,100 |
| July 28, 2025 | 8.76 | 8.79 | 8.79 | 8.88 | 8.67 | 91,217 |
| July 25, 2025 | 8.45 | 8.68 | 8.68 | 8.7 | 8.36 | 110,100 |
| July 24, 2025 | 8.48 | 8.39 | 8.39 | 8.5 | 8.3 | 159,200 |
| July 23, 2025 | 8.42 | 8.4 | 8.4 | 8.49 | 8.27 | 61,100 |
| July 22, 2025 | 8.41 | 8.41 | 8.41 | 8.48 | 8.27 | 120,634 |
| July 21, 2025 | 8.23 | 8.34 | 8.34 | 8.58 | 8.23 | 195,200 |
| July 18, 2025 | 8.44 | 8.29 | 8.29 | 8.45 | 8.22 | 83,400 |
| July 17, 2025 | 8 | 8.33 | 8.33 | 8.64 | 7.94 | 422,300 |
| July 16, 2025 | 7.83 | 7.98 | 7.98 | 8.01 | 7.75 | 187,070 |
| July 15, 2025 | 7.6 | 7.71 | 7.71 | 7.79 | 7.6 | 175,600 |
| July 14, 2025 | 7.74 | 7.62 | 7.62 | 7.74 | 7.6 | 41,707 |
| July 11, 2025 | 7.88 | 7.63 | 7.63 | 7.88 | 7.61 | 87,400 |
| July 10, 2025 | 7.9 | 7.86 | 7.86 | 7.96 | 7.76 | 50,495 |
| July 09, 2025 | 8.12 | 7.91 | 7.91 | 8.12 | 7.85 | 53,800 |
| July 08, 2025 | 7.93 | 7.91 | 7.91 | 8.09 | 7.87 | 114,600 |
| July 07, 2025 | 7.75 | 7.88 | 7.88 | 7.9 | 7.68 | 64,814 |
| July 04, 2025 | 7.6 | 7.74 | 7.74 | 7.76 | 7.52 | 27,900 |
| July 03, 2025 | 7.6 | 7.66 | 7.66 | 7.7 | 7.58 | 59,600 |
| July 02, 2025 | 7.67 | 7.62 | 7.62 | 7.75 | 7.49 | 101,138 |
| June 30, 2025 | 7.46 | 7.69 | 7.69 | 7.69 | 7.46 | 76,626 |
| June 27, 2025 | 7.55 | 7.5 | 7.5 | 7.65 | 7.48 | 64,700 |
| June 26, 2025 | 7.46 | 7.55 | 7.55 | 7.61 | 7.46 | 21,400 |
| June 25, 2025 | 7.61 | 7.5 | 7.5 | 7.61 | 7.4 | 45,886 |
| June 24, 2025 | 7.33 | 7.54 | 7.54 | 7.63 | 7.27 | 304,147 |
| June 23, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.25 | 54,300 |
| June 20, 2025 | 7.33 | 7.35 | 7.35 | 7.35 | 7.2 | 131,200 |
| June 19, 2025 | 7.09 | 7.23 | 7.23 | 7.28 | 7.09 | 40,923 |
| June 18, 2025 | 7.2 | 7.09 | 7.09 | 7.39 | 7.03 | 909,700 |
| June 17, 2025 | 7.3 | 7.26 | 7.26 | 7.37 | 7.2 | 50,039 |
| June 16, 2025 | 7.47 | 7.39 | 7.39 | 7.5 | 7.33 | 37,317 |
| June 13, 2025 | 7.5 | 7.39 | 7.39 | 7.52 | 7.33 | 94,081 |
| June 12, 2025 | 7.41 | 7.5 | 7.5 | 7.67 | 7.41 | 110,000 |
| June 11, 2025 | 7.52 | 7.47 | 7.47 | 7.52 | 7.39 | 46,050 |
| June 10, 2025 | 7.49 | 7.47 | 7.47 | 7.5 | 7.43 | 42,447 |
| June 09, 2025 | 7.5 | 7.49 | 7.49 | 7.55 | 7.41 | 88,312 |
| June 06, 2025 | 7.35 | 7.51 | 7.51 | 7.6 | 7.3 | 357,433 |
| June 05, 2025 | 7.28 | 7.31 | 7.31 | 7.33 | 7.18 | 93,723 |
| June 04, 2025 | 7.11 | 7.2 | 7.2 | 7.29 | 7.08 | 85,740 |
| June 03, 2025 | 7.17 | 7.2 | 7.2 | 7.3 | 7.12 | 50,733 |
| June 02, 2025 | 6.87 | 7.21 | 7.21 | 7.42 | 6.77 | 312,637 |
| May 30, 2025 | 6.97 | 6.95 | 6.95 | 6.99 | 6.87 | 80,300 |
| May 29, 2025 | 7.08 | 7.01 | 7.01 | 7.2 | 6.91 | 90,200 |
| May 28, 2025 | 7.08 | 7.06 | 7.06 | 7.13 | 7.01 | 83,600 |
| May 27, 2025 | 7.17 | 7.07 | 7.07 | 7.18 | 7.05 | 102,500 |
| May 26, 2025 | 6.9 | 7.1 | 7.1 | 7.15 | 6.9 | 170,600 |
| May 23, 2025 | 6.69 | 6.89 | 6.89 | 7.06 | 6.69 | 289,393 |
| May 22, 2025 | 6.89 | 6.94 | 6.94 | 7.08 | 6.84 | 316,201 |