8.95
+0.04(+0.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.97 | 8.95 | 8.95 | 9.02 | 8.85 | 63,410 |
| September 25, 2025 | 9 | 8.91 | 8.91 | 9.02 | 8.77 | 161,300 |
| September 24, 2025 | 9.26 | 9.15 | 9.15 | 9.3 | 9.14 | 79,903 |
| September 23, 2025 | 9.15 | 9.29 | 9.29 | 9.31 | 9.06 | 188,812 |
| September 22, 2025 | 9.24 | 9.09 | 9.09 | 9.37 | 9.03 | 150,316 |
| September 19, 2025 | 9.36 | 9.31 | 9.31 | 9.38 | 9.2 | 97,373 |
| September 18, 2025 | 9.35 | 9.32 | 9.32 | 9.45 | 9.29 | 153,900 |
| September 17, 2025 | 9.29 | 9.21 | 9.21 | 9.29 | 9.05 | 131,500 |
| September 16, 2025 | 9.14 | 9.19 | 9.19 | 9.35 | 9.12 | 109,840 |
| September 15, 2025 | 9.32 | 9.14 | 9.14 | 9.32 | 8.9 | 175,009 |
| September 12, 2025 | 9.13 | 9.27 | 9.27 | 9.53 | 9.13 | 529,000 |
| September 11, 2025 | 8.98 | 9.12 | 9.12 | 9.13 | 8.98 | 249,500 |
| September 10, 2025 | 8.96 | 8.96 | 8.96 | 9.05 | 8.86 | 140,305 |
| September 09, 2025 | 9.03 | 8.93 | 8.93 | 9.06 | 8.87 | 114,000 |
| September 08, 2025 | 8.84 | 9.06 | 9.06 | 9.22 | 8.83 | 235,114 |
| September 05, 2025 | 8.8 | 8.83 | 8.83 | 8.94 | 8.73 | 162,700 |
| September 04, 2025 | 8.75 | 8.83 | 8.83 | 8.86 | 8.74 | 100,003 |
| September 03, 2025 | 8.8 | 8.76 | 8.76 | 8.85 | 8.73 | 105,100 |
| September 02, 2025 | 8.85 | 8.85 | 8.85 | 9.02 | 8.74 | 167,400 |
| August 29, 2025 | 8.75 | 8.82 | 8.82 | 8.87 | 8.72 | 57,100 |
| August 28, 2025 | 8.8 | 8.78 | 8.78 | 8.9 | 8.75 | 138,400 |
| August 27, 2025 | 8.91 | 8.77 | 8.77 | 8.91 | 8.74 | 70,500 |
| August 26, 2025 | 8.86 | 8.88 | 8.88 | 9 | 8.85 | 135,800 |
| August 25, 2025 | 9 | 8.86 | 8.86 | 9 | 8.73 | 148,100 |
| August 22, 2025 | 8.84 | 8.95 | 8.95 | 9.01 | 8.82 | 159,200 |
| August 21, 2025 | 8.6 | 8.83 | 8.83 | 8.88 | 8.6 | 85,000 |
| August 20, 2025 | 8.75 | 8.68 | 8.68 | 8.9 | 8.64 | 140,900 |
| August 19, 2025 | 9.05 | 8.77 | 8.77 | 9.05 | 8.75 | 114,023 |
| August 18, 2025 | 9.17 | 9.01 | 9.01 | 9.17 | 8.98 | 170,800 |
| 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 |