8.50
+0.04(+0.47%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.5 | 8.46 | 8.46 | 8.52 | 8.41 | 3,743 |
| August 14, 2025 | 8.65 | 8.54 | 8.54 | 8.66 | 8.51 | 89,835 |
| August 13, 2025 | 8.75 | 8.63 | 8.63 | 8.75 | 8.6 | 1,900 |
| August 12, 2025 | 8.75 | 8.72 | 8.72 | 8.95 | 8.7 | 42,100 |
| August 11, 2025 | 8.87 | 8.75 | 8.75 | 8.95 | 8.51 | 13,206 |
| August 08, 2025 | 9 | 9.01 | 9.01 | 9.2 | 8.94 | 219,723 |
| August 07, 2025 | 8.5 | 8.92 | 8.92 | 8.98 | 8.5 | 40,700 |
| August 06, 2025 | 8.43 | 8.9 | 8.9 | 9.05 | 8.43 | 67,511 |
| August 05, 2025 | 8.86 | 8.51 | 8.51 | 8.86 | 8.51 | 6,108 |
| August 01, 2025 | 8.76 | 8.68 | 8.68 | 8.76 | 8.49 | 7,137 |
| July 31, 2025 | 8.81 | 8.79 | 8.79 | 8.86 | 8.78 | 4,346 |
| July 30, 2025 | 8.77 | 8.77 | 8.77 | 8.9 | 8.76 | 7,349 |
| July 29, 2025 | 8.93 | 8.91 | 8.91 | 9 | 8.91 | 4,600 |
| July 28, 2025 | 9.24 | 8.9 | 8.9 | 9.24 | 8.9 | 10,547 |
| July 25, 2025 | 8.85 | 8.95 | 8.95 | 9.03 | 8.8 | 19,400 |
| July 24, 2025 | 8.97 | 8.85 | 8.85 | 9 | 8.85 | 2,849 |
| July 23, 2025 | 8.88 | 8.95 | 8.95 | 9.02 | 8.8 | 6,700 |
| July 22, 2025 | 8.77 | 8.92 | 8.92 | 9.03 | 8.7 | 10,500 |
| July 21, 2025 | 9.23 | 8.73 | 8.73 | 9.23 | 8.73 | 7,215 |
| July 18, 2025 | 9.13 | 8.9 | 8.9 | 9.14 | 8.9 | 3,700 |
| July 17, 2025 | 9.21 | 9.15 | 9.15 | 9.22 | 9.15 | 9,100 |
| July 16, 2025 | 9.01 | 9.16 | 9.16 | 9.16 | 9 | 22,500 |
| July 15, 2025 | 9.5 | 9.02 | 9.02 | 9.5 | 8.99 | 22,210 |
| July 14, 2025 | 9.23 | 9.15 | 9.15 | 9.25 | 8.81 | 69,400 |
| July 11, 2025 | 9.47 | 9.17 | 9.17 | 9.48 | 8.69 | 15,329 |
| July 10, 2025 | 8.37 | 9.11 | 9.11 | 9.19 | 8.37 | 53,042 |
| July 09, 2025 | 8.26 | 8.51 | 8.51 | 8.59 | 8.26 | 113,804 |
| July 08, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.28 | 29,800 |
| July 07, 2025 | 8.5 | 8.42 | 8.42 | 8.6 | 8.4 | 9,216 |
| July 04, 2025 | 8.5 | 8.56 | 8.56 | 8.58 | 8.5 | 15,100 |
| July 03, 2025 | 8.75 | 8.65 | 8.65 | 8.79 | 8.55 | 18,746 |
| July 02, 2025 | 9.14 | 8.8 | 8.8 | 9.14 | 8.76 | 4,800 |
| June 30, 2025 | 8.81 | 8.86 | 8.86 | 8.93 | 8.81 | 1,045 |
| June 27, 2025 | 8.76 | 8.93 | 8.93 | 8.93 | 8.75 | 20,620 |
| June 26, 2025 | 8.9 | 8.76 | 8.76 | 8.93 | 8.76 | 11,600 |
| June 25, 2025 | 9.01 | 8.91 | 8.91 | 9.01 | 8.91 | 9,031 |
| June 24, 2025 | 9.1 | 9 | 9 | 9.16 | 8.99 | 7,421 |
| June 23, 2025 | 9.2 | 9.06 | 9.06 | 9.22 | 8.89 | 36,500 |
| June 20, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 806 |
| June 19, 2025 | 9.26 | 9.26 | 9.26 | 9.3 | 9.26 | 3,300 |
| June 18, 2025 | 9.5 | 9.27 | 9.27 | 9.5 | 9.25 | 7,241 |
| June 17, 2025 | 9.5 | 9.36 | 9.36 | 9.51 | 9.28 | 74,600 |
| June 16, 2025 | 9.45 | 9.49 | 9.49 | 9.49 | 9.45 | 2,025 |
| June 13, 2025 | 9.47 | 9.4 | 9.4 | 9.47 | 9.4 | 2,100 |
| June 12, 2025 | 9.5 | 9.46 | 9.46 | 9.5 | 9.43 | 3,500 |
| June 11, 2025 | 9.5 | 9.46 | 9.46 | 9.51 | 9.35 | 17,700 |
| June 10, 2025 | 9.54 | 9.51 | 9.51 | 9.57 | 9.51 | 1,100 |
| June 09, 2025 | 9.46 | 9.56 | 9.56 | 9.74 | 9.4 | 12,000 |
| June 06, 2025 | 9.47 | 9.51 | 9.51 | 9.52 | 9.47 | 9,232 |
| June 05, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.31 | 11,700 |
| June 04, 2025 | 9.62 | 9.55 | 9.55 | 9.62 | 9.55 | 6,000 |
| June 03, 2025 | 9.1 | 9.48 | 9.48 | 9.48 | 9.1 | 4,509 |
| June 02, 2025 | 9.16 | 9.2 | 9.2 | 9.31 | 9.15 | 14,106 |
| May 30, 2025 | 9.26 | 9.26 | 9.26 | 9.27 | 9.03 | 4,300 |
| May 29, 2025 | 9.4 | 9.33 | 9.29 | 9.41 | 9.33 | 2,823 |
| May 28, 2025 | 9.39 | 9.25 | 9.21 | 9.69 | 9.22 | 24,200 |
| May 27, 2025 | 9.2 | 9.29 | 9.25 | 9.37 | 9.18 | 25,723 |
| May 26, 2025 | 8.95 | 8.99 | 8.95 | 9.07 | 8.95 | 7,833 |
| May 23, 2025 | 8.94 | 8.93 | 8.93 | 8.94 | 8.81 | 3,002 |
| May 22, 2025 | 8.64 | 8.79 | 8.79 | 8.83 | 8.62 | 42,710 |