8.60
+0.05(+0.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.54 | 224,481 |
| December 03, 2025 | 8.48 | 8.55 | 8.55 | 8.55 | 8.48 | 281,247 |
| December 02, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.35 | 162,166 |
| December 01, 2025 | 8.48 | 8.35 | 8.35 | 8.48 | 8.34 | 255,800 |
| November 28, 2025 | 8.41 | 8.47 | 8.47 | 8.5 | 8.37 | 216,468 |
| November 27, 2025 | 8.5 | 8.5 | 8.39 | 8.59 | 8.49 | 463,945 |
| November 26, 2025 | 8.4 | 8.46 | 8.46 | 8.46 | 8.39 | 452,600 |
| November 25, 2025 | 8.28 | 8.37 | 8.37 | 8.38 | 8.25 | 335,578 |
| November 24, 2025 | 8.22 | 8.22 | 8.22 | 8.24 | 8.2 | 160,000 |
| November 21, 2025 | 8.14 | 8.17 | 8.17 | 8.22 | 8.13 | 217,416 |
| November 20, 2025 | 8.19 | 8.13 | 8.13 | 8.25 | 8.13 | 311,000 |
| November 19, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.11 | 87,224 |
| November 18, 2025 | 8.09 | 8.11 | 8.11 | 8.15 | 8.05 | 199,010 |
| November 17, 2025 | 8.2 | 8.1 | 8.1 | 8.21 | 8.09 | 303,400 |
| November 14, 2025 | 8.11 | 8.16 | 8.16 | 8.23 | 8.07 | 274,111 |
| November 13, 2025 | 8.3 | 8.16 | 8.16 | 8.33 | 8.14 | 192,557 |
| November 12, 2025 | 8.22 | 8.28 | 8.28 | 8.35 | 8.22 | 445,700 |
| November 11, 2025 | 8.21 | 8.22 | 8.22 | 8.22 | 8.18 | 119,900 |
| November 10, 2025 | 8.21 | 8.19 | 8.19 | 8.22 | 8.17 | 383,400 |
| November 07, 2025 | 8.1 | 8.14 | 8.14 | 8.16 | 8.06 | 242,144 |
| November 06, 2025 | 8.2 | 8.18 | 8.18 | 8.2 | 8.09 | 107,100 |
| November 05, 2025 | 8.11 | 8.18 | 8.18 | 8.21 | 8.09 | 141,700 |
| November 04, 2025 | 8.11 | 8.12 | 8.12 | 8.18 | 8.07 | 343,900 |
| November 03, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.08 | 361,912 |
| October 31, 2025 | 8.23 | 8.21 | 8.21 | 8.26 | 8.13 | 169,311 |
| October 30, 2025 | 8.22 | 8.3 | 8.3 | 8.32 | 8.17 | 446,947 |
| October 29, 2025 | 8.26 | 8.23 | 8.23 | 8.28 | 8.21 | 376,900 |
| October 28, 2025 | 8.18 | 8.23 | 8.23 | 8.28 | 8.18 | 358,000 |
| October 27, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.18 | 242,321 |
| October 24, 2025 | 8.11 | 8.16 | 8.16 | 8.19 | 8.11 | 294,259 |
| October 23, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.04 | 244,524 |
| October 22, 2025 | 8.05 | 8.03 | 8.03 | 8.07 | 7.99 | 145,613 |
| October 21, 2025 | 8.06 | 8.05 | 8.05 | 8.06 | 8.02 | 130,409 |
| October 20, 2025 | 8 | 8.05 | 8.05 | 8.1 | 7.96 | 298,300 |
| October 17, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.85 | 224,400 |
| October 16, 2025 | 8.06 | 7.91 | 7.91 | 8.11 | 7.87 | 312,600 |
| October 15, 2025 | 8.06 | 8.07 | 8.07 | 8.12 | 8.05 | 476,028 |
| October 14, 2025 | 7.87 | 8 | 8 | 8.06 | 7.78 | 392,800 |
| October 10, 2025 | 8.01 | 7.77 | 7.77 | 8.03 | 7.71 | 489,098 |
| October 09, 2025 | 8 | 7.95 | 7.95 | 8 | 7.92 | 207,436 |
| October 08, 2025 | 8.04 | 8.01 | 8.01 | 8.07 | 8.01 | 247,900 |
| October 07, 2025 | 8.06 | 8.03 | 8.03 | 8.08 | 8.03 | 148,800 |
| October 06, 2025 | 8.09 | 8.06 | 8.06 | 8.1 | 8.05 | 221,019 |
| October 03, 2025 | 8.04 | 8.06 | 8.06 | 8.1 | 8.02 | 142,580 |
| October 02, 2025 | 8.06 | 8.03 | 8.03 | 8.11 | 8.03 | 184,858 |
| October 01, 2025 | 8 | 8.06 | 8.06 | 8.09 | 7.97 | 345,201 |
| September 30, 2025 | 8.08 | 8 | 8 | 8.12 | 7.89 | 540,227 |
| September 29, 2025 | 8.15 | 8.14 | 8.14 | 8.17 | 8.09 | 165,100 |
| September 26, 2025 | 8.1 | 8.21 | 8.21 | 8.23 | 8.1 | 369,435 |
| September 25, 2025 | 8.08 | 8.09 | 8.09 | 8.12 | 8.01 | 245,068 |
| September 24, 2025 | 8.19 | 8.13 | 8.13 | 8.24 | 7.91 | 477,834 |
| September 23, 2025 | 8.07 | 8.14 | 8.14 | 8.14 | 7.91 | 535,482 |
| September 22, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 7.98 | 321,520 |
| September 19, 2025 | 7.9 | 7.99 | 7.99 | 8 | 7.9 | 256,986 |
| September 18, 2025 | 7.76 | 7.88 | 7.88 | 7.89 | 7.76 | 327,400 |
| September 17, 2025 | 7.7 | 7.75 | 7.75 | 7.75 | 7.69 | 217,400 |
| September 16, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.66 | 171,742 |
| September 15, 2025 | 7.6 | 7.67 | 7.67 | 7.68 | 7.6 | 232,835 |
| September 12, 2025 | 7.54 | 7.58 | 7.58 | 7.59 | 7.54 | 250,100 |
| September 11, 2025 | 7.45 | 7.54 | 7.54 | 7.54 | 7.43 | 531,180 |