8.08
+0.01(+0.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.04 | 8.07 | 8.07 | 8.15 | 8.02 | 111,831 |
| August 14, 2025 | 8.03 | 8.04 | 8.04 | 8.1 | 7.96 | 157,128 |
| August 13, 2025 | 8.13 | 8.07 | 8.07 | 8.14 | 8.04 | 154,600 |
| August 12, 2025 | 8.19 | 8.11 | 8.11 | 8.23 | 8.09 | 171,500 |
| August 11, 2025 | 8.26 | 8.19 | 8.19 | 8.33 | 8.1 | 209,414 |
| August 08, 2025 | 8.38 | 8.19 | 8.19 | 8.55 | 8.12 | 302,923 |
| August 07, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.12 | 86,400 |
| August 06, 2025 | 8.25 | 8.24 | 8.24 | 8.31 | 8.18 | 123,038 |
| August 05, 2025 | 8 | 8.18 | 8.18 | 8.23 | 7.98 | 170,549 |
| August 01, 2025 | 8.05 | 7.92 | 7.92 | 8.09 | 7.91 | 220,611 |
| July 31, 2025 | 8.08 | 8.07 | 8.07 | 8.12 | 8.02 | 154,500 |
| July 30, 2025 | 8.06 | 8.09 | 8.09 | 8.18 | 8.06 | 82,300 |
| July 29, 2025 | 8.04 | 8.12 | 8.12 | 8.14 | 8.01 | 117,707 |
| July 28, 2025 | 8.04 | 8.01 | 8.01 | 8.05 | 7.97 | 149,200 |
| July 25, 2025 | 8.14 | 8.05 | 8.05 | 8.14 | 8.02 | 104,902 |
| July 24, 2025 | 8.08 | 8.12 | 8.12 | 8.18 | 8.08 | 110,045 |
| July 23, 2025 | 8.19 | 8.12 | 8.12 | 8.24 | 8.03 | 103,100 |
| July 22, 2025 | 8.2 | 8.18 | 8.18 | 8.27 | 8.18 | 115,417 |
| July 21, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.09 | 95,800 |
| July 18, 2025 | 8.16 | 8.05 | 8.05 | 8.2 | 8.04 | 83,442 |
| July 17, 2025 | 8.01 | 8.19 | 8.19 | 8.19 | 8 | 155,239 |
| July 16, 2025 | 8.17 | 8.05 | 8.05 | 8.17 | 8.03 | 125,537 |
| July 15, 2025 | 8.28 | 8.07 | 8.07 | 8.28 | 8.06 | 120,313 |
| July 14, 2025 | 8.11 | 8.25 | 8.25 | 8.3 | 8.11 | 92,900 |
| July 11, 2025 | 8.15 | 8.1 | 8.1 | 8.18 | 8.06 | 124,100 |
| July 10, 2025 | 8.2 | 8.15 | 8.15 | 8.22 | 8.07 | 124,243 |
| July 09, 2025 | 8.31 | 8.21 | 8.21 | 8.32 | 8.19 | 90,585 |
| July 08, 2025 | 8.16 | 8.25 | 8.25 | 8.32 | 8.16 | 110,527 |
| July 07, 2025 | 8.31 | 8.18 | 8.18 | 8.38 | 8.16 | 160,643 |
| July 04, 2025 | 8.36 | 8.33 | 8.33 | 8.36 | 8.24 | 55,744 |
| July 03, 2025 | 8.42 | 8.27 | 8.27 | 8.47 | 8.25 | 113,300 |
| July 02, 2025 | 8.4 | 8.41 | 8.39 | 8.48 | 8.21 | 207,800 |
| June 30, 2025 | 8.24 | 8.42 | 8.39 | 8.43 | 8.18 | 109,230 |
| June 27, 2025 | 8.18 | 8.19 | 8.17 | 8.32 | 8.07 | 139,100 |
| June 26, 2025 | 8.1 | 8.18 | 8.16 | 8.18 | 8.01 | 122,929 |
| June 25, 2025 | 8.08 | 8.05 | 8.03 | 8.12 | 7.95 | 125,100 |
| June 24, 2025 | 8.15 | 8.01 | 7.99 | 8.2 | 7.96 | 178,703 |
| June 23, 2025 | 8.08 | 8.1 | 8.08 | 8.11 | 7.97 | 90,800 |
| June 20, 2025 | 8.21 | 8.08 | 8.06 | 8.21 | 8.06 | 119,600 |
| June 19, 2025 | 8.24 | 8.15 | 8.13 | 8.24 | 8.12 | 60,818 |
| June 18, 2025 | 8.3 | 8.21 | 8.19 | 8.3 | 8.2 | 99,312 |
| June 17, 2025 | 8.46 | 8.28 | 8.26 | 8.46 | 8.28 | 114,834 |
| June 16, 2025 | 8.54 | 8.46 | 8.43 | 8.58 | 8.45 | 88,000 |
| June 13, 2025 | 8.53 | 8.4 | 8.38 | 8.58 | 8.34 | 216,600 |
| June 12, 2025 | 8.65 | 8.59 | 8.56 | 8.67 | 8.52 | 84,300 |
| June 11, 2025 | 8.87 | 8.64 | 8.61 | 8.9 | 8.64 | 86,300 |
| June 10, 2025 | 8.72 | 8.8 | 8.8 | 8.82 | 8.5 | 189,240 |
| June 09, 2025 | 8.6 | 8.61 | 8.61 | 8.69 | 8.31 | 270,000 |
| June 06, 2025 | 8.62 | 8.54 | 8.54 | 8.62 | 8.51 | 60,400 |
| June 05, 2025 | 8.73 | 8.57 | 8.57 | 8.73 | 8.56 | 83,700 |
| June 04, 2025 | 8.88 | 8.7 | 8.7 | 8.88 | 8.68 | 102,800 |
| June 03, 2025 | 8.78 | 8.84 | 8.84 | 8.88 | 8.7 | 47,004 |
| June 02, 2025 | 8.86 | 8.84 | 8.84 | 8.93 | 8.72 | 53,302 |
| May 30, 2025 | 8.78 | 8.88 | 8.88 | 8.89 | 8.7 | 104,909 |
| May 29, 2025 | 8.92 | 8.77 | 8.77 | 8.95 | 8.76 | 107,600 |
| May 28, 2025 | 8.88 | 8.9 | 8.9 | 8.98 | 8.73 | 106,247 |
| May 27, 2025 | 8.8 | 8.9 | 8.9 | 8.94 | 8.8 | 81,926 |
| May 26, 2025 | 8.74 | 8.81 | 8.81 | 8.84 | 8.73 | 54,300 |
| May 23, 2025 | 8.63 | 8.71 | 8.71 | 8.74 | 8.57 | 62,546 |
| May 22, 2025 | 8.72 | 8.71 | 8.71 | 8.77 | 8.55 | 84,600 |