8.69
+0.09(+1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 8 | 8.15 | 8.15 | 8.25 | 8 | 21,414 |
| June 30, 2025 | 7.82 | 7.92 | 7.92 | 8.04 | 7.79 | 22,600 |
| June 27, 2025 | 8.1 | 7.85 | 7.85 | 8.1 | 7.78 | 65,644 |
| June 26, 2025 | 7.69 | 8.05 | 8.05 | 8.1 | 7.69 | 33,100 |
| June 25, 2025 | 7.81 | 7.7 | 7.7 | 7.87 | 7.64 | 38,010 |
| June 24, 2025 | 8.02 | 7.88 | 7.88 | 8.02 | 7.77 | 46,400 |
| June 23, 2025 | 8 | 7.91 | 7.91 | 8.05 | 7.84 | 33,300 |
| June 20, 2025 | 8.16 | 8.03 | 8.03 | 8.16 | 7.9 | 23,356 |
| June 19, 2025 | 8.34 | 8.09 | 8.09 | 8.34 | 8 | 13,015 |
| June 18, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.1 | 9,521 |
| June 17, 2025 | 8.35 | 8.24 | 8.24 | 8.4 | 8.15 | 29,345 |
| June 16, 2025 | 8 | 8.39 | 8.39 | 8.4 | 7.9 | 74,200 |
| June 13, 2025 | 8.25 | 8 | 8 | 8.25 | 7.92 | 36,200 |
| June 12, 2025 | 8.73 | 8.34 | 8.34 | 8.73 | 8.3 | 69,100 |
| June 11, 2025 | 9.23 | 8.62 | 8.62 | 9.28 | 8.57 | 84,200 |
| June 10, 2025 | 6.92 | 8.81 | 8.81 | 8.83 | 6.77 | 419,340 |
| June 09, 2025 | 6.79 | 6.79 | 6.79 | 6.91 | 6.69 | 53,031 |
| June 06, 2025 | 6.75 | 6.7 | 6.7 | 6.77 | 6.63 | 26,100 |
| June 05, 2025 | 6.61 | 6.66 | 6.66 | 6.72 | 6.5 | 33,649 |
| June 04, 2025 | 6.68 | 6.61 | 6.61 | 6.72 | 6.54 | 11,212 |
| June 03, 2025 | 6.46 | 6.7 | 6.7 | 6.78 | 6.46 | 20,600 |
| June 02, 2025 | 6.57 | 6.54 | 6.54 | 6.65 | 6.38 | 87,431 |
| May 30, 2025 | 6.82 | 6.65 | 6.65 | 6.82 | 6.61 | 25,125 |
| May 29, 2025 | 7.05 | 6.81 | 6.81 | 7.1 | 6.81 | 23,100 |
| May 28, 2025 | 7.03 | 6.97 | 6.97 | 7.08 | 6.97 | 21,615 |
| May 27, 2025 | 7.09 | 7.03 | 7.03 | 7.1 | 6.95 | 16,700 |
| May 26, 2025 | 7.01 | 7.05 | 7.05 | 7.15 | 6.99 | 33,000 |
| May 23, 2025 | 7.2 | 6.99 | 6.99 | 7.21 | 6.93 | 35,226 |
| May 22, 2025 | 7.26 | 7.26 | 7.26 | 7.44 | 7.25 | 82,900 |