8.70
+0.01(+0.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.7 | 8.7 | 8.7 | 8.75 | 8.61 | 158,500 |
| October 16, 2025 | 8.89 | 8.69 | 8.69 | 8.89 | 8.66 | 115,209 |
| October 15, 2025 | 8.76 | 8.83 | 8.83 | 8.84 | 8.7 | 174,832 |
| October 14, 2025 | 8.5 | 8.64 | 8.64 | 8.76 | 8.5 | 161,000 |
| October 10, 2025 | 8.82 | 8.58 | 8.58 | 8.82 | 8.54 | 164,300 |
| October 09, 2025 | 8.73 | 8.82 | 8.82 | 8.86 | 8.69 | 169,700 |
| October 08, 2025 | 8.77 | 8.73 | 8.73 | 8.81 | 8.65 | 182,200 |
| October 07, 2025 | 9.06 | 8.69 | 8.69 | 9.06 | 8.59 | 333,100 |
| October 06, 2025 | 9.11 | 9.05 | 9.05 | 9.11 | 8.97 | 109,600 |
| October 03, 2025 | 9.05 | 9.06 | 9.06 | 9.15 | 9.03 | 127,246 |
| October 02, 2025 | 9.2 | 9.05 | 9.05 | 9.2 | 8.97 | 187,744 |
| October 01, 2025 | 9.06 | 9.16 | 9.16 | 9.22 | 9.06 | 128,605 |
| September 30, 2025 | 9.15 | 9.12 | 9.12 | 9.17 | 9.06 | 83,300 |
| September 29, 2025 | 9.3 | 9.21 | 9.21 | 9.44 | 9.18 | 92,042 |
| September 26, 2025 | 9.33 | 9.4 | 9.4 | 9.45 | 9.33 | 93,247 |
| September 25, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.28 | 129,609 |
| September 24, 2025 | 9.5 | 9.48 | 9.48 | 9.55 | 9.44 | 54,933 |
| September 23, 2025 | 9.54 | 9.45 | 9.45 | 9.62 | 9.44 | 111,921 |
| September 22, 2025 | 9.57 | 9.56 | 9.56 | 9.62 | 9.52 | 131,600 |
| September 19, 2025 | 9.75 | 9.65 | 9.65 | 9.75 | 9.61 | 86,500 |
| September 18, 2025 | 9.8 | 9.69 | 9.69 | 9.8 | 9.64 | 65,700 |
| September 17, 2025 | 9.7 | 9.67 | 9.67 | 9.78 | 9.62 | 180,000 |
| September 16, 2025 | 9.8 | 9.71 | 9.71 | 9.8 | 9.7 | 64,121 |
| September 15, 2025 | 9.77 | 9.78 | 9.78 | 9.78 | 9.72 | 84,820 |
| September 12, 2025 | 9.78 | 9.71 | 9.71 | 9.79 | 9.62 | 85,200 |
| September 11, 2025 | 9.68 | 9.77 | 9.77 | 9.78 | 9.68 | 123,700 |
| September 10, 2025 | 9.7 | 9.66 | 9.66 | 9.74 | 9.62 | 61,745 |
| September 09, 2025 | 9.76 | 9.67 | 9.67 | 9.81 | 9.63 | 117,748 |
| September 08, 2025 | 9.9 | 9.79 | 9.79 | 9.91 | 9.61 | 152,646 |
| September 05, 2025 | 9.84 | 9.93 | 9.93 | 9.94 | 9.8 | 118,200 |
| September 04, 2025 | 9.78 | 9.81 | 9.81 | 9.84 | 9.72 | 82,500 |
| September 03, 2025 | 9.74 | 9.73 | 9.73 | 9.8 | 9.7 | 80,300 |
| September 02, 2025 | 9.53 | 9.74 | 9.74 | 9.82 | 9.5 | 106,900 |
| August 29, 2025 | 9.81 | 9.76 | 9.76 | 9.85 | 9.74 | 83,417 |
| August 28, 2025 | 9.99 | 9.83 | 9.83 | 9.99 | 9.79 | 100,961 |
| August 27, 2025 | 9.87 | 9.98 | 9.98 | 10.03 | 9.87 | 156,103 |
| August 26, 2025 | 9.88 | 9.9 | 9.9 | 9.94 | 9.8 | 139,279 |
| August 25, 2025 | 9.98 | 9.88 | 9.88 | 10.04 | 9.85 | 118,641 |
| August 22, 2025 | 9.75 | 9.99 | 9.99 | 10.01 | 9.75 | 308,015 |
| August 21, 2025 | 9.72 | 9.75 | 9.75 | 9.8 | 9.68 | 89,845 |
| August 20, 2025 | 9.54 | 9.69 | 9.69 | 9.73 | 9.51 | 104,000 |
| August 19, 2025 | 9.78 | 9.5 | 9.5 | 9.8 | 9.49 | 136,600 |
| August 18, 2025 | 9.66 | 9.77 | 9.77 | 9.79 | 9.57 | 185,400 |
| August 15, 2025 | 9.76 | 9.68 | 9.68 | 9.78 | 9.64 | 105,971 |
| August 14, 2025 | 9.68 | 9.78 | 9.78 | 9.82 | 9.63 | 120,200 |
| August 13, 2025 | 9.5 | 9.79 | 9.79 | 9.8 | 9.5 | 225,423 |
| August 12, 2025 | 9.42 | 9.54 | 9.54 | 9.63 | 9.41 | 260,015 |
| August 11, 2025 | 9.33 | 9.42 | 9.42 | 9.42 | 9.19 | 253,700 |
| August 08, 2025 | 9.23 | 9.4 | 9.4 | 9.44 | 9.17 | 298,700 |
| August 07, 2025 | 8.85 | 9.22 | 9.22 | 9.44 | 8.85 | 519,800 |
| August 06, 2025 | 8.69 | 8.68 | 8.68 | 8.7 | 8.6 | 73,319 |
| August 05, 2025 | 8.48 | 8.62 | 8.62 | 8.64 | 8.48 | 49,500 |
| August 01, 2025 | 8.54 | 8.5 | 8.5 | 8.57 | 8.34 | 76,100 |
| July 31, 2025 | 8.59 | 8.55 | 8.55 | 8.69 | 8.52 | 58,200 |
| July 30, 2025 | 8.66 | 8.62 | 8.62 | 8.76 | 8.6 | 63,600 |
| July 29, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.65 | 42,542 |
| July 28, 2025 | 8.75 | 8.74 | 8.74 | 8.84 | 8.69 | 70,400 |
| July 25, 2025 | 8.66 | 8.78 | 8.78 | 8.8 | 8.66 | 55,437 |
| July 24, 2025 | 8.79 | 8.7 | 8.7 | 8.82 | 8.7 | 95,100 |
| July 23, 2025 | 8.78 | 8.79 | 8.79 | 8.92 | 8.78 | 99,500 |