8.06
-0.19(-2.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.25 | 8.06 | 8.06 | 8.35 | 8.06 | 87,600 |
| December 03, 2025 | 8.28 | 8.25 | 8.25 | 8.34 | 8.11 | 230,227 |
| December 02, 2025 | 8.45 | 8.27 | 8.27 | 8.45 | 8.08 | 73,743 |
| December 01, 2025 | 9 | 8.39 | 8.39 | 9 | 8.28 | 24,500 |
| November 28, 2025 | 9.02 | 8.73 | 8.73 | 9.02 | 8.62 | 28,600 |
| November 27, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.67 | 2,000 |
| November 26, 2025 | 8.76 | 8.72 | 8.72 | 8.84 | 8.64 | 17,041 |
| November 25, 2025 | 8.82 | 8.72 | 8.72 | 9.1 | 8.6 | 85,305 |
| November 24, 2025 | 8.86 | 8.89 | 8.89 | 8.94 | 8.63 | 73,200 |
| November 21, 2025 | 8.88 | 8.88 | 8.88 | 9.01 | 8.77 | 46,123 |
| November 20, 2025 | 8.85 | 8.88 | 8.88 | 9.07 | 8.77 | 35,200 |
| November 19, 2025 | 9.06 | 8.79 | 8.79 | 9.18 | 8.62 | 71,900 |
| November 18, 2025 | 9.3 | 9 | 9 | 9.3 | 8.86 | 164,600 |
| November 17, 2025 | 9.64 | 9.39 | 9.39 | 9.64 | 9 | 107,047 |
| November 14, 2025 | 8.86 | 9.3 | 9.3 | 9.88 | 8.69 | 142,522 |
| November 13, 2025 | 9.15 | 8.78 | 8.78 | 9.18 | 8.52 | 100,800 |
| November 12, 2025 | 9.37 | 9.35 | 9.35 | 9.42 | 9.1 | 65,900 |
| November 11, 2025 | 8.65 | 9.28 | 9.28 | 9.35 | 8.49 | 122,727 |
| November 10, 2025 | 7.7 | 8.68 | 8.68 | 8.85 | 7.7 | 129,919 |
| November 07, 2025 | 7.87 | 7.68 | 7.68 | 7.87 | 7.35 | 74,513 |
| November 06, 2025 | 8.05 | 7.96 | 7.96 | 8.05 | 7.44 | 54,500 |
| November 05, 2025 | 7.73 | 7.99 | 7.99 | 8.17 | 7.71 | 77,500 |
| November 04, 2025 | 8.49 | 7.75 | 7.75 | 8.49 | 7.59 | 50,349 |
| November 03, 2025 | 8.17 | 8.47 | 8.47 | 8.56 | 7.66 | 111,831 |
| October 31, 2025 | 7.7 | 8 | 8 | 8 | 7.5 | 63,233 |
| October 30, 2025 | 7.7 | 7.5 | 7.5 | 7.7 | 7.45 | 43,000 |
| October 29, 2025 | 7.89 | 7.6 | 7.6 | 7.89 | 7.5 | 71,329 |
| October 28, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.65 | 21,400 |
| October 27, 2025 | 7.68 | 7.57 | 7.57 | 7.72 | 7.54 | 15,131 |
| October 24, 2025 | 7.76 | 7.65 | 7.65 | 7.92 | 7.65 | 29,801 |
| October 23, 2025 | 7.65 | 7.88 | 7.88 | 8.07 | 7.59 | 31,600 |
| October 22, 2025 | 7.78 | 7.64 | 7.64 | 7.81 | 7.55 | 50,000 |
| October 21, 2025 | 8.1 | 7.7 | 7.7 | 8.1 | 7.7 | 39,800 |
| October 20, 2025 | 8.08 | 8.25 | 8.25 | 8.27 | 7.89 | 96,148 |
| October 17, 2025 | 8.24 | 8.12 | 8.12 | 8.25 | 7.9 | 24,303 |
| October 16, 2025 | 8.26 | 8.16 | 8.16 | 8.39 | 7.99 | 99,638 |
| October 15, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.25 | 24,900 |
| October 14, 2025 | 8.39 | 8.58 | 8.58 | 8.63 | 8.26 | 47,100 |
| October 10, 2025 | 8.74 | 8.4 | 8.4 | 8.76 | 8.39 | 56,319 |
| October 09, 2025 | 8.51 | 8.6 | 8.6 | 8.7 | 8.38 | 26,864 |
| October 08, 2025 | 8.4 | 8.63 | 8.63 | 8.75 | 8.19 | 55,716 |
| October 07, 2025 | 8.31 | 8.4 | 8.4 | 8.44 | 8.05 | 56,914 |
| October 06, 2025 | 8.29 | 8.31 | 8.31 | 8.37 | 7.99 | 35,018 |
| October 03, 2025 | 8.4 | 8.13 | 8.13 | 8.62 | 8.12 | 31,736 |
| October 02, 2025 | 8.5 | 8.33 | 8.33 | 8.5 | 8.29 | 18,225 |
| October 01, 2025 | 8.2 | 8.5 | 8.5 | 8.5 | 8.2 | 41,117 |
| September 30, 2025 | 8.2 | 8.2 | 8.2 | 8.24 | 7.83 | 66,300 |
| September 29, 2025 | 8.06 | 8.02 | 8.02 | 8.07 | 7.95 | 4,011 |
| September 26, 2025 | 8.03 | 7.99 | 7.99 | 8.03 | 7.75 | 37,319 |
| September 25, 2025 | 7.93 | 8.05 | 8.05 | 8.22 | 7.45 | 109,814 |
| September 24, 2025 | 8.05 | 7.79 | 7.79 | 8.14 | 7.44 | 111,510 |
| September 23, 2025 | 8.01 | 8.07 | 8.07 | 8.83 | 7.97 | 136,816 |
| September 22, 2025 | 8.48 | 8.87 | 8.87 | 9.75 | 8.27 | 133,800 |
| September 19, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.09 | 36,046 |
| September 18, 2025 | 7.46 | 8.34 | 8.34 | 8.59 | 7.46 | 157,000 |
| September 17, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.35 | 46,000 |
| September 16, 2025 | 7.34 | 7.39 | 7.39 | 7.39 | 7.15 | 9,900 |
| September 15, 2025 | 7.4 | 7.26 | 7.26 | 7.4 | 7.25 | 11,200 |
| September 12, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.32 | 14,627 |
| September 11, 2025 | 7.43 | 7.57 | 7.57 | 7.65 | 7.41 | 31,107 |