8.33
-0.17(-2.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 7.26 | 7.44 | 7.44 | 7.44 | 7.2 | 88,547 |
| September 09, 2025 | 7.25 | 7.33 | 7.33 | 7.33 | 7.16 | 26,000 |
| September 08, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.18 | 26,702 |
| September 05, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.34 | 38,500 |
| September 04, 2025 | 7.49 | 7.35 | 7.35 | 7.49 | 7.33 | 18,601 |
| September 03, 2025 | 7.52 | 7.5 | 7.5 | 7.52 | 7.39 | 28,706 |
| September 02, 2025 | 7.4 | 7.5 | 7.5 | 7.53 | 7.4 | 57,200 |
| August 29, 2025 | 7.15 | 7.42 | 7.42 | 7.44 | 7.01 | 52,835 |
| August 28, 2025 | 7.2 | 7.14 | 7.14 | 7.25 | 7.12 | 35,700 |
| August 27, 2025 | 7.09 | 7.15 | 7.15 | 7.15 | 6.95 | 18,117 |
| August 26, 2025 | 7.2 | 6.94 | 6.94 | 7.2 | 6.94 | 27,000 |
| August 25, 2025 | 7.4 | 7.2 | 7.2 | 7.4 | 7.09 | 42,600 |
| August 22, 2025 | 7.25 | 7.33 | 7.33 | 7.36 | 7.21 | 8,703 |
| August 21, 2025 | 7.35 | 7.2 | 7.2 | 7.35 | 7.2 | 40,710 |
| August 20, 2025 | 7.48 | 7.34 | 7.34 | 7.53 | 7.34 | 23,900 |
| August 19, 2025 | 7.35 | 7.45 | 7.45 | 7.49 | 7.3 | 47,430 |
| August 18, 2025 | 7.49 | 7.38 | 7.38 | 7.49 | 7.21 | 15,080 |
| August 15, 2025 | 7.27 | 7.37 | 7.37 | 7.38 | 7.27 | 8,100 |
| August 14, 2025 | 7.55 | 7.24 | 7.24 | 7.55 | 7.22 | 13,300 |
| August 13, 2025 | 7.5 | 7.49 | 7.49 | 7.6 | 7.44 | 47,300 |
| August 12, 2025 | 7.39 | 7.45 | 7.45 | 7.47 | 7.25 | 40,000 |
| August 11, 2025 | 7.16 | 7.33 | 7.33 | 7.4 | 7.16 | 36,200 |
| August 08, 2025 | 7.4 | 7.21 | 7.21 | 7.4 | 7.17 | 17,620 |
| August 07, 2025 | 7.55 | 7.4 | 7.4 | 7.55 | 7.39 | 11,630 |
| August 06, 2025 | 7.48 | 7.58 | 7.58 | 7.58 | 7.38 | 10,000 |
| August 05, 2025 | 7.01 | 7.4 | 7.4 | 7.4 | 7.01 | 7,315 |
| August 01, 2025 | 7.31 | 7.32 | 7.32 | 7.38 | 7.17 | 12,300 |
| July 31, 2025 | 7.19 | 7.46 | 7.46 | 7.65 | 7.19 | 28,711 |
| July 30, 2025 | 7.61 | 7.21 | 7.21 | 7.61 | 7.21 | 29,000 |
| July 29, 2025 | 7.79 | 7.65 | 7.65 | 7.8 | 7.62 | 19,923 |
| July 28, 2025 | 7.55 | 7.78 | 7.78 | 7.78 | 7.49 | 24,926 |
| July 25, 2025 | 7.57 | 7.55 | 7.55 | 7.58 | 7.33 | 34,726 |
| July 24, 2025 | 7.27 | 7.55 | 7.55 | 7.83 | 7.25 | 73,235 |
| July 23, 2025 | 6.99 | 7.01 | 7.01 | 7.03 | 6.87 | 3,700 |
| July 22, 2025 | 7.03 | 6.87 | 6.87 | 7.03 | 6.72 | 14,800 |
| July 21, 2025 | 6.41 | 7.01 | 7.01 | 7.17 | 6.41 | 40,600 |
| July 18, 2025 | 7.45 | 7.2 | 7.2 | 7.45 | 7.2 | 22,700 |
| July 17, 2025 | 7.45 | 7.43 | 7.43 | 7.53 | 7.33 | 16,200 |
| July 16, 2025 | 7.35 | 7.43 | 7.43 | 7.47 | 7.3 | 14,148 |
| July 15, 2025 | 7.52 | 7.33 | 7.33 | 7.52 | 7.32 | 12,720 |
| July 14, 2025 | 7.59 | 7.53 | 7.53 | 7.67 | 7.35 | 35,420 |
| July 11, 2025 | 7.65 | 7.63 | 7.63 | 7.65 | 7.38 | 16,904 |
| July 10, 2025 | 7.6 | 7.63 | 7.63 | 7.65 | 7.46 | 19,600 |
| July 09, 2025 | 7.65 | 7.43 | 7.43 | 7.65 | 7.43 | 12,800 |