7.69
+0.005(+0.07%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.72 | 7.68 | 7.68 | 8.08 | 7.57 | 1.28M |
| August 14, 2025 | 7.46 | 7.67 | 7.67 | 8.04 | 7.42 | 1.36M |
| August 13, 2025 | 7.19 | 7.55 | 7.55 | 7.89 | 6.99 | 1.94M |
| August 12, 2025 | 7.73 | 7.92 | 7.92 | 7.94 | 7.61 | 803,700 |
| August 11, 2025 | 7.21 | 7.62 | 7.62 | 7.66 | 7.15 | 919,500 |
| August 08, 2025 | 7.47 | 7.45 | 7.45 | 7.62 | 7.34 | 931,144 |
| August 07, 2025 | 7.36 | 7.42 | 7.42 | 7.5 | 7.24 | 1.52M |
| August 06, 2025 | 7.15 | 7.19 | 7.19 | 7.26 | 7.11 | 1.26M |
| August 05, 2025 | 7.1 | 7.21 | 7.21 | 7.32 | 7.01 | 1.65M |
| August 01, 2025 | 7.1 | 6.86 | 6.86 | 7.16 | 6.79 | 809,348 |
| July 31, 2025 | 7.3 | 7.02 | 7.02 | 7.3 | 6.98 | 728,500 |
| July 30, 2025 | 7.51 | 7.24 | 7.24 | 7.63 | 7.18 | 994,611 |
| July 29, 2025 | 7.62 | 7.62 | 7.62 | 7.67 | 7.49 | 646,714 |
| July 28, 2025 | 7.76 | 7.6 | 7.6 | 7.77 | 7.46 | 672,825 |
| July 25, 2025 | 7.76 | 7.84 | 7.84 | 7.97 | 7.63 | 1.1M |
| July 24, 2025 | 7.75 | 7.76 | 7.76 | 7.93 | 7.65 | 575,885 |
| July 23, 2025 | 7.72 | 7.85 | 7.85 | 7.9 | 7.63 | 779,107 |
| July 22, 2025 | 7.53 | 7.72 | 7.72 | 7.77 | 7.44 | 840,649 |
| July 21, 2025 | 7.54 | 7.53 | 7.53 | 7.82 | 7.51 | 977,016 |
| July 18, 2025 | 7.74 | 7.39 | 7.39 | 7.78 | 7.34 | 760,800 |
| July 17, 2025 | 7.67 | 7.66 | 7.66 | 7.7 | 7.53 | 544,900 |
| July 16, 2025 | 7.96 | 7.67 | 7.67 | 7.96 | 7.61 | 1.09M |
| July 15, 2025 | 7.87 | 7.88 | 7.88 | 7.94 | 7.7 | 1.02M |
| July 14, 2025 | 8.15 | 7.86 | 7.86 | 8.26 | 7.85 | 1.48M |
| July 11, 2025 | 7.69 | 7.97 | 7.97 | 8.02 | 7.52 | 1.54M |
| July 10, 2025 | 7.36 | 7.43 | 7.43 | 7.47 | 7.24 | 1.2M |
| July 09, 2025 | 6.7 | 7.22 | 7.22 | 7.45 | 6.66 | 1.88M |
| July 08, 2025 | 7.16 | 6.62 | 6.62 | 7.23 | 6.51 | 1.71M |
| July 07, 2025 | 6.77 | 7.16 | 7.16 | 7.17 | 6.63 | 855,300 |
| July 04, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.81 | 142,400 |
| July 03, 2025 | 6.8 | 6.81 | 6.81 | 6.94 | 6.76 | 700,900 |
| July 02, 2025 | 6.91 | 6.9 | 6.9 | 6.99 | 6.62 | 1.22M |
| June 30, 2025 | 6.62 | 6.71 | 6.71 | 6.72 | 6.57 | 1.57M |
| June 27, 2025 | 6.51 | 6.6 | 6.6 | 6.61 | 6.36 | 751,800 |
| June 26, 2025 | 6.6 | 6.73 | 6.73 | 6.75 | 6.46 | 686,132 |
| June 25, 2025 | 6.44 | 6.59 | 6.59 | 6.62 | 6.44 | 447,919 |
| June 24, 2025 | 6.39 | 6.45 | 6.45 | 6.55 | 6.22 | 746,723 |
| June 23, 2025 | 6.42 | 6.55 | 6.55 | 6.62 | 6.42 | 566,036 |
| June 20, 2025 | 6.6 | 6.44 | 6.44 | 6.66 | 6.34 | 1.62M |
| June 19, 2025 | 6.65 | 6.7 | 6.7 | 6.7 | 6.63 | 330,626 |
| June 18, 2025 | 6.75 | 6.71 | 6.71 | 6.92 | 6.66 | 636,944 |
| June 17, 2025 | 6.71 | 6.77 | 6.77 | 6.85 | 6.47 | 912,823 |
| June 16, 2025 | 6.49 | 6.53 | 6.53 | 6.62 | 6.43 | 582,000 |
| June 13, 2025 | 6.68 | 6.55 | 6.55 | 6.7 | 6.5 | 621,500 |
| June 12, 2025 | 6.83 | 6.53 | 6.53 | 6.91 | 6.52 | 1.42M |
| June 11, 2025 | 6.81 | 6.8 | 6.8 | 6.98 | 6.66 | 2.1M |
| June 10, 2025 | 6.77 | 6.83 | 6.83 | 6.93 | 6.7 | 1.87M |
| June 09, 2025 | 6.32 | 6.84 | 6.84 | 6.99 | 6.32 | 2.33M |
| June 06, 2025 | 6.18 | 6.16 | 6.16 | 6.32 | 5.9 | 1.47M |
| June 05, 2025 | 6.2 | 6.22 | 6.22 | 6.51 | 6.1 | 2.35M |
| June 04, 2025 | 5.61 | 5.77 | 5.77 | 5.84 | 5.5 | 1M |
| June 03, 2025 | 5.4 | 5.59 | 5.59 | 5.61 | 5.3 | 808,400 |
| June 02, 2025 | 5.1 | 5.43 | 5.43 | 5.61 | 5.1 | 1.44M |
| May 30, 2025 | 4.91 | 4.93 | 4.93 | 5 | 4.83 | 1.73M |
| May 29, 2025 | 5.06 | 4.92 | 4.92 | 5.14 | 4.91 | 766,700 |
| May 28, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.88 | 1.25M |
| May 27, 2025 | 4.92 | 5 | 5 | 5.06 | 4.86 | 1.55M |
| May 26, 2025 | 4.97 | 5.06 | 5.06 | 5.07 | 4.93 | 343,325 |
| May 23, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.82 | 647,065 |
| May 22, 2025 | 4.92 | 4.89 | 4.89 | 4.97 | 4.69 | 642,342 |