8.00
+0.14(+1.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.74 | 7.86 | 7.86 | 7.93 | 7.7 | 37,300 |
| September 25, 2025 | 7.93 | 7.78 | 7.76 | 7.94 | 7.58 | 131,843 |
| September 24, 2025 | 7.95 | 7.95 | 7.93 | 8.1 | 7.93 | 53,332 |
| September 23, 2025 | 8.24 | 7.95 | 7.93 | 8.25 | 7.89 | 69,313 |
| September 22, 2025 | 8.4 | 8.16 | 8.14 | 8.4 | 8.16 | 39,027 |
| September 19, 2025 | 8.2 | 8.36 | 8.34 | 8.56 | 8.2 | 40,700 |
| September 18, 2025 | 8.21 | 8.18 | 8.18 | 8.26 | 8.16 | 54,551 |
| September 17, 2025 | 8.3 | 8.21 | 8.21 | 8.44 | 8.21 | 38,300 |
| September 16, 2025 | 8.27 | 8.25 | 8.25 | 8.42 | 8.25 | 40,839 |
| September 15, 2025 | 8.33 | 8.28 | 8.28 | 8.41 | 8.2 | 42,200 |
| September 12, 2025 | 8.47 | 8.26 | 8.26 | 8.48 | 8.14 | 130,100 |
| September 11, 2025 | 8.16 | 8.52 | 8.52 | 8.69 | 7.79 | 383,700 |
| September 10, 2025 | 9.55 | 9.52 | 9.52 | 9.6 | 9.37 | 60,400 |
| September 09, 2025 | 9.8 | 9.56 | 9.56 | 9.84 | 9.51 | 61,300 |
| September 08, 2025 | 10.05 | 9.85 | 9.85 | 10.06 | 9.61 | 60,900 |
| September 05, 2025 | 9.88 | 10.03 | 10.03 | 10.29 | 9.87 | 61,500 |
| September 04, 2025 | 10.21 | 9.88 | 9.88 | 10.21 | 9.8 | 48,326 |
| September 03, 2025 | 9.21 | 10.11 | 10.11 | 10.19 | 9.21 | 172,400 |
| September 02, 2025 | 8.7 | 9.01 | 9.01 | 9.4 | 8.7 | 96,841 |
| August 29, 2025 | 8.8 | 8.65 | 8.65 | 8.89 | 8.65 | 31,600 |
| August 28, 2025 | 9.15 | 8.85 | 8.85 | 9.15 | 8.79 | 37,784 |
| August 27, 2025 | 8.8 | 9.16 | 9.16 | 9.28 | 8.8 | 49,613 |
| August 26, 2025 | 8.61 | 8.81 | 8.81 | 8.86 | 8.61 | 24,942 |
| August 25, 2025 | 8.89 | 8.77 | 8.77 | 8.91 | 8.68 | 19,100 |
| August 22, 2025 | 8.88 | 8.87 | 8.87 | 8.91 | 8.64 | 75,500 |
| August 21, 2025 | 8.6 | 8.57 | 8.57 | 8.63 | 8.53 | 11,830 |
| August 20, 2025 | 8.56 | 8.65 | 8.65 | 8.76 | 8.54 | 35,536 |
| August 19, 2025 | 8.68 | 8.55 | 8.55 | 8.68 | 8.55 | 23,300 |
| August 18, 2025 | 8.61 | 8.69 | 8.69 | 8.69 | 8.57 | 26,400 |
| August 15, 2025 | 8.69 | 8.6 | 8.6 | 8.76 | 8.6 | 19,500 |
| August 14, 2025 | 8.82 | 8.68 | 8.68 | 8.96 | 8.57 | 20,944 |
| August 13, 2025 | 8.85 | 8.84 | 8.84 | 8.89 | 8.73 | 12,528 |
| August 12, 2025 | 8.67 | 8.81 | 8.81 | 8.93 | 8.66 | 41,900 |
| August 11, 2025 | 8.71 | 8.58 | 8.58 | 8.8 | 8.52 | 44,800 |
| August 08, 2025 | 8.8 | 8.7 | 8.7 | 8.83 | 8.6 | 19,800 |
| August 07, 2025 | 8.64 | 8.75 | 8.75 | 8.75 | 8.54 | 24,436 |
| August 06, 2025 | 8.84 | 8.52 | 8.52 | 8.84 | 8.42 | 64,200 |
| August 05, 2025 | 8.61 | 8.7 | 8.7 | 8.8 | 8.55 | 77,400 |
| August 01, 2025 | 8.8 | 8.62 | 8.62 | 8.9 | 8.61 | 53,100 |
| July 31, 2025 | 9.05 | 8.88 | 8.88 | 9.05 | 8.8 | 43,200 |
| July 30, 2025 | 9.4 | 9.07 | 9.07 | 9.4 | 9.02 | 39,525 |
| July 29, 2025 | 9.45 | 9.5 | 9.5 | 9.55 | 9.22 | 42,100 |
| July 28, 2025 | 9.9 | 9.49 | 9.49 | 9.9 | 9.37 | 56,214 |
| July 25, 2025 | 10.19 | 9.95 | 9.95 | 10.25 | 9.9 | 31,500 |
| July 24, 2025 | 10.5 | 10.12 | 10.12 | 10.5 | 9.76 | 97,700 |
| July 23, 2025 | 8.7 | 10.3 | 10.3 | 10.48 | 8.65 | 311,000 |
| July 22, 2025 | 7.86 | 7.93 | 7.93 | 7.93 | 7.77 | 24,406 |
| July 21, 2025 | 7.56 | 7.79 | 7.79 | 7.92 | 7.56 | 44,700 |
| July 18, 2025 | 7.56 | 7.6 | 7.6 | 7.7 | 7.53 | 48,473 |
| July 17, 2025 | 7.5 | 7.64 | 7.64 | 7.73 | 7.5 | 21,534 |
| July 16, 2025 | 7.65 | 7.51 | 7.51 | 7.66 | 7.47 | 39,244 |
| July 15, 2025 | 7.88 | 7.7 | 7.7 | 7.88 | 7.67 | 21,200 |
| July 14, 2025 | 7.86 | 7.82 | 7.82 | 7.9 | 7.72 | 42,834 |
| July 11, 2025 | 8.1 | 7.9 | 7.9 | 8.1 | 7.84 | 23,233 |
| July 10, 2025 | 7.89 | 8.14 | 8.14 | 8.2 | 7.89 | 37,610 |
| July 09, 2025 | 8.08 | 7.89 | 7.89 | 8.08 | 7.74 | 42,582 |
| July 08, 2025 | 8.07 | 7.95 | 7.95 | 8.19 | 7.92 | 27,037 |
| July 07, 2025 | 8.3 | 8.06 | 8.06 | 8.3 | 7.99 | 42,531 |
| July 04, 2025 | 8.35 | 8.22 | 8.22 | 8.35 | 8.11 | 8,615 |
| July 03, 2025 | 8.12 | 8.18 | 8.18 | 8.34 | 7.95 | 35,300 |