8.12
-0.09(-1.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 7.45 | 7.43 | 7.43 | 7.46 | 7.33 | 408,627 |
| September 09, 2025 | 7.39 | 7.44 | 7.44 | 7.44 | 7.36 | 158,712 |
| September 08, 2025 | 7.4 | 7.37 | 7.37 | 7.41 | 7.35 | 195,907 |
| September 05, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.36 | 151,800 |
| September 04, 2025 | 7.35 | 7.38 | 7.38 | 7.39 | 7.34 | 340,624 |
| September 03, 2025 | 7.32 | 7.34 | 7.34 | 7.36 | 7.3 | 171,578 |
| September 02, 2025 | 7.35 | 7.32 | 7.32 | 7.36 | 7.28 | 533,617 |
| August 29, 2025 | 7.35 | 7.4 | 7.4 | 7.4 | 7.32 | 256,403 |
| August 28, 2025 | 7.46 | 7.45 | 7.34 | 7.47 | 7.45 | 404,800 |
| August 27, 2025 | 7.44 | 7.47 | 7.35 | 7.47 | 7.42 | 404,600 |
| August 26, 2025 | 7.41 | 7.44 | 7.33 | 7.44 | 7.4 | 369,700 |
| August 25, 2025 | 7.41 | 7.4 | 7.29 | 7.42 | 7.38 | 176,200 |
| August 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.37 | 296,800 |
| August 21, 2025 | 7.29 | 7.35 | 7.35 | 7.35 | 7.29 | 427,307 |
| August 20, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.25 | 139,442 |
| August 19, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.24 | 148,300 |
| August 18, 2025 | 7.24 | 7.26 | 7.26 | 7.26 | 7.23 | 156,731 |
| August 15, 2025 | 7.23 | 7.23 | 7.23 | 7.25 | 7.21 | 237,720 |
| August 14, 2025 | 7.21 | 7.21 | 7.21 | 7.24 | 7.2 | 217,268 |
| August 13, 2025 | 7.26 | 7.24 | 7.24 | 7.27 | 7.23 | 155,700 |
| August 12, 2025 | 7.23 | 7.25 | 7.25 | 7.27 | 7.21 | 146,032 |
| August 11, 2025 | 7.2 | 7.19 | 7.19 | 7.27 | 7.19 | 192,100 |
| August 08, 2025 | 7.18 | 7.19 | 7.19 | 7.19 | 7.14 | 146,646 |
| August 07, 2025 | 7.2 | 7.15 | 7.15 | 7.23 | 7.13 | 247,634 |
| August 06, 2025 | 7.04 | 7.15 | 7.15 | 7.16 | 7.04 | 205,100 |
| August 05, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7 | 251,133 |
| August 01, 2025 | 7.05 | 6.98 | 6.98 | 7.06 | 6.86 | 711,520 |
| July 31, 2025 | 7.28 | 7.17 | 7.17 | 7.31 | 7.16 | 444,600 |
| July 30, 2025 | 7.39 | 7.38 | 7.27 | 7.39 | 7.34 | 340,029 |
| July 29, 2025 | 7.34 | 7.34 | 7.23 | 7.36 | 7.33 | 300,531 |
| July 28, 2025 | 7.32 | 7.32 | 7.21 | 7.33 | 7.3 | 244,700 |
| July 25, 2025 | 7.32 | 7.31 | 7.31 | 7.34 | 7.29 | 294,803 |
| July 24, 2025 | 7.33 | 7.32 | 7.32 | 7.34 | 7.3 | 176,800 |
| July 23, 2025 | 7.29 | 7.33 | 7.33 | 7.33 | 7.28 | 277,733 |
| July 22, 2025 | 7.26 | 7.27 | 7.27 | 7.27 | 7.21 | 156,702 |
| July 21, 2025 | 7.21 | 7.27 | 7.27 | 7.28 | 7.21 | 197,800 |
| July 18, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.19 | 142,900 |
| July 17, 2025 | 7.17 | 7.18 | 7.18 | 7.19 | 7.15 | 165,100 |
| July 16, 2025 | 7.15 | 7.15 | 7.15 | 7.16 | 7.12 | 194,200 |
| July 15, 2025 | 7.14 | 7.14 | 7.14 | 7.16 | 7.1 | 118,993 |
| July 14, 2025 | 7.03 | 7.1 | 7.1 | 7.11 | 7.02 | 201,400 |
| July 11, 2025 | 7.05 | 7.04 | 7.04 | 7.07 | 7 | 210,230 |
| July 10, 2025 | 7.01 | 7.08 | 7.08 | 7.09 | 6.99 | 275,444 |
| July 09, 2025 | 7 | 7 | 7 | 7.02 | 6.98 | 132,376 |
| July 08, 2025 | 6.99 | 6.96 | 6.96 | 7.01 | 6.95 | 198,833 |
| July 07, 2025 | 6.98 | 6.98 | 6.98 | 7.03 | 6.97 | 253,100 |
| July 04, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.99 | 237,241 |
| July 03, 2025 | 6.96 | 7 | 7 | 7.01 | 6.96 | 335,225 |