8.85
+0.15(+1.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.71 | 8.7 | 8.7 | 8.82 | 8.64 | 30,818 |
| December 22, 2025 | 8.86 | 8.77 | 8.77 | 9.15 | 8.76 | 38,730 |
| December 19, 2025 | 8.03 | 8.84 | 8.84 | 8.95 | 7.87 | 116,900 |
| December 18, 2025 | 8.14 | 8.08 | 8.08 | 8.2 | 7.92 | 35,204 |
| December 17, 2025 | 7.88 | 8.05 | 8.05 | 8.25 | 7.88 | 22,100 |
| December 16, 2025 | 7.92 | 7.81 | 7.81 | 7.92 | 7.76 | 34,919 |
| December 15, 2025 | 8.31 | 8.01 | 8.01 | 8.31 | 7.89 | 50,700 |
| December 12, 2025 | 8.5 | 8.23 | 8.23 | 8.65 | 8.21 | 37,383 |
| December 11, 2025 | 8.21 | 8.54 | 8.54 | 8.54 | 8.09 | 208,919 |
| December 10, 2025 | 7.61 | 7.66 | 7.66 | 7.85 | 7.61 | 53,417 |
| December 09, 2025 | 7.67 | 7.8 | 7.8 | 7.83 | 7.67 | 24,500 |
| December 08, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.52 | 28,113 |
| December 05, 2025 | 7.55 | 7.57 | 7.57 | 7.68 | 7.54 | 8,275 |
| December 04, 2025 | 7.69 | 7.6 | 7.6 | 7.8 | 7.6 | 26,017 |
| December 03, 2025 | 7.52 | 7.7 | 7.7 | 7.78 | 7.52 | 20,800 |
| December 02, 2025 | 7.56 | 7.53 | 7.53 | 7.58 | 7.5 | 19,263 |
| December 01, 2025 | 7.64 | 7.63 | 7.63 | 7.68 | 7.52 | 23,692 |
| November 28, 2025 | 7.32 | 7.64 | 7.64 | 7.64 | 7.32 | 13,100 |
| November 27, 2025 | 7.34 | 7.5 | 7.5 | 7.5 | 7.33 | 9,628 |
| November 26, 2025 | 7.27 | 7.35 | 7.35 | 7.48 | 7.27 | 16,400 |
| November 25, 2025 | 7.15 | 7.42 | 7.42 | 7.51 | 7.15 | 43,000 |
| November 24, 2025 | 7.05 | 7.15 | 7.15 | 7.3 | 7.05 | 15,517 |
| November 21, 2025 | 7.01 | 7.07 | 7.07 | 7.13 | 6.96 | 32,313 |
| November 20, 2025 | 7.07 | 7.07 | 7.07 | 7.3 | 6.99 | 34,855 |
| November 19, 2025 | 7.03 | 7.15 | 7.15 | 7.15 | 7.03 | 22,600 |
| November 18, 2025 | 7.12 | 7.08 | 7.08 | 7.15 | 7.04 | 11,008 |
| November 17, 2025 | 7.45 | 7.17 | 7.17 | 7.49 | 7.1 | 25,202 |
| November 14, 2025 | 7.53 | 7.41 | 7.41 | 7.53 | 7.31 | 30,100 |
| November 13, 2025 | 7.56 | 7.4 | 7.4 | 7.72 | 7.36 | 40,800 |
| November 12, 2025 | 7.59 | 7.61 | 7.61 | 7.67 | 7.46 | 51,300 |
| November 11, 2025 | 7.26 | 7.52 | 7.52 | 7.65 | 7.26 | 60,504 |
| November 10, 2025 | 7.34 | 7.19 | 7.19 | 7.34 | 7.15 | 13,300 |
| November 07, 2025 | 6.98 | 7.07 | 7.07 | 7.14 | 6.9 | 36,500 |
| November 06, 2025 | 7.11 | 7 | 7 | 7.11 | 6.97 | 29,386 |
| November 05, 2025 | 7.1 | 7.11 | 7.11 | 7.21 | 7.06 | 19,900 |
| November 04, 2025 | 7.1 | 7.01 | 7.01 | 7.11 | 7 | 27,901 |
| November 03, 2025 | 7.25 | 7.15 | 7.15 | 7.35 | 7.12 | 19,717 |
| October 31, 2025 | 7.24 | 7.19 | 7.19 | 7.35 | 7.16 | 43,600 |
| October 30, 2025 | 7.1 | 7.25 | 7.25 | 7.44 | 7.04 | 57,700 |
| October 29, 2025 | 7.55 | 7.03 | 7.03 | 7.55 | 6.96 | 167,333 |
| October 28, 2025 | 7.21 | 7.32 | 7.32 | 7.41 | 7.19 | 25,126 |
| October 27, 2025 | 7.32 | 7.24 | 7.24 | 7.32 | 7.08 | 92,403 |
| October 24, 2025 | 7.51 | 7.31 | 7.31 | 7.73 | 7.31 | 71,849 |
| October 23, 2025 | 7.54 | 7.67 | 7.67 | 7.75 | 7.54 | 46,441 |
| October 22, 2025 | 7.46 | 7.46 | 7.46 | 7.52 | 7.39 | 33,400 |
| October 21, 2025 | 7.44 | 7.49 | 7.49 | 7.6 | 7.25 | 58,145 |
| October 20, 2025 | 7.59 | 7.38 | 7.38 | 7.59 | 7.35 | 39,600 |
| October 17, 2025 | 7.6 | 7.55 | 7.55 | 7.66 | 7.52 | 33,700 |
| October 16, 2025 | 7.9 | 7.59 | 7.59 | 7.9 | 7.58 | 61,631 |
| October 15, 2025 | 8.07 | 7.92 | 7.92 | 8.15 | 7.84 | 46,400 |
| October 14, 2025 | 7.89 | 8.13 | 8.13 | 8.15 | 7.85 | 44,300 |
| October 10, 2025 | 8.21 | 7.95 | 7.95 | 8.21 | 7.9 | 68,305 |
| October 09, 2025 | 8.45 | 8.21 | 8.21 | 8.46 | 8.16 | 34,017 |
| October 08, 2025 | 7.92 | 8.4 | 8.4 | 8.75 | 7.92 | 182,800 |
| October 07, 2025 | 7.85 | 7.83 | 7.83 | 7.92 | 7.8 | 26,400 |
| October 06, 2025 | 7.76 | 7.81 | 7.81 | 7.84 | 7.67 | 45,906 |
| October 03, 2025 | 7.72 | 7.77 | 7.77 | 7.99 | 7.72 | 43,400 |
| October 02, 2025 | 7.87 | 7.8 | 7.8 | 7.87 | 7.69 | 28,700 |
| October 01, 2025 | 7.99 | 7.87 | 7.87 | 8 | 7.85 | 25,544 |
| September 30, 2025 | 8.09 | 7.83 | 7.83 | 8.09 | 7.76 | 37,948 |
