6.80
+0.03(+0.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.75 | 6.77 | 6.77 | 6.86 | 6.75 | 268,400 |
| August 14, 2025 | 6.75 | 6.73 | 6.73 | 6.76 | 6.7 | 185,938 |
| August 13, 2025 | 6.78 | 6.75 | 6.75 | 6.81 | 6.73 | 187,000 |
| August 12, 2025 | 6.75 | 6.79 | 6.79 | 6.86 | 6.69 | 299,633 |
| August 11, 2025 | 6.57 | 6.73 | 6.73 | 6.86 | 6.57 | 331,500 |
| August 08, 2025 | 6.56 | 6.57 | 6.57 | 6.69 | 6.45 | 331,141 |
| August 07, 2025 | 6.65 | 6.62 | 6.62 | 6.7 | 6.57 | 201,719 |
| August 06, 2025 | 6.6 | 6.65 | 6.65 | 6.67 | 6.57 | 207,300 |
| August 05, 2025 | 6.6 | 6.63 | 6.63 | 6.67 | 6.52 | 288,332 |
| August 01, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.42 | 247,600 |
| July 31, 2025 | 6.6 | 6.55 | 6.55 | 6.64 | 6.54 | 146,800 |
| July 30, 2025 | 6.63 | 6.57 | 6.57 | 6.69 | 6.56 | 169,500 |
| July 29, 2025 | 6.65 | 6.67 | 6.67 | 6.74 | 6.61 | 191,300 |
| July 28, 2025 | 6.69 | 6.69 | 6.69 | 6.75 | 6.66 | 136,326 |
| July 25, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.67 | 200,618 |
| July 24, 2025 | 6.92 | 6.77 | 6.77 | 6.92 | 6.76 | 201,618 |
| July 23, 2025 | 7.14 | 6.87 | 6.87 | 7.17 | 6.75 | 435,842 |
| July 22, 2025 | 6.91 | 7.11 | 7.11 | 7.14 | 6.91 | 242,900 |
| July 21, 2025 | 7 | 6.92 | 6.92 | 7.03 | 6.92 | 132,330 |
| July 18, 2025 | 7.06 | 7.01 | 7.01 | 7.09 | 7.01 | 133,306 |
| July 17, 2025 | 6.9 | 7.05 | 7.05 | 7.06 | 6.9 | 367,436 |
| July 16, 2025 | 6.82 | 6.91 | 6.91 | 6.93 | 6.8 | 368,531 |
| July 15, 2025 | 6.76 | 6.83 | 6.83 | 6.86 | 6.75 | 286,113 |
| July 14, 2025 | 6.65 | 6.72 | 6.72 | 6.75 | 6.65 | 304,442 |
| July 11, 2025 | 6.65 | 6.68 | 6.68 | 6.72 | 6.63 | 301,683 |
| July 10, 2025 | 6.63 | 6.68 | 6.68 | 6.72 | 6.63 | 334,100 |
| July 09, 2025 | 6.62 | 6.65 | 6.65 | 6.69 | 6.59 | 140,937 |
| July 08, 2025 | 6.55 | 6.61 | 6.61 | 6.68 | 6.55 | 225,537 |
| July 07, 2025 | 6.69 | 6.61 | 6.61 | 6.71 | 6.61 | 180,800 |
| July 04, 2025 | 6.65 | 6.65 | 6.65 | 6.73 | 6.64 | 187,434 |
| July 03, 2025 | 6.55 | 6.65 | 6.65 | 6.82 | 6.55 | 388,104 |
| July 02, 2025 | 6.41 | 6.49 | 6.49 | 6.55 | 6.41 | 228,000 |
| June 30, 2025 | 6.56 | 6.42 | 6.42 | 6.56 | 6.35 | 238,700 |
| June 27, 2025 | 6.66 | 6.56 | 6.56 | 6.73 | 6.5 | 350,600 |
| June 26, 2025 | 6.59 | 6.64 | 6.64 | 6.71 | 6.56 | 394,900 |
| June 25, 2025 | 6.31 | 6.53 | 6.53 | 6.57 | 6.28 | 563,430 |
| June 24, 2025 | 6.09 | 6.34 | 6.34 | 6.35 | 6.08 | 490,000 |
| June 23, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 5.99 | 156,013 |
| June 20, 2025 | 6 | 6.07 | 6.07 | 6.14 | 6 | 401,232 |
| June 19, 2025 | 5.93 | 6.01 | 6.01 | 6.03 | 5.91 | 172,701 |
| June 18, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.9 | 197,105 |
| June 17, 2025 | 5.96 | 5.92 | 5.92 | 6.01 | 5.89 | 258,100 |
| June 16, 2025 | 5.95 | 6 | 6 | 6.06 | 5.95 | 391,827 |
| June 13, 2025 | 5.95 | 5.93 | 5.93 | 5.98 | 5.81 | 266,429 |
| June 12, 2025 | 5.92 | 5.99 | 5.99 | 6.02 | 5.91 | 424,635 |
| June 11, 2025 | 5.85 | 5.91 | 5.91 | 5.99 | 5.85 | 484,500 |
| June 10, 2025 | 5.89 | 5.86 | 5.86 | 5.96 | 5.85 | 306,200 |
| June 09, 2025 | 5.85 | 5.88 | 5.88 | 5.93 | 5.81 | 221,000 |
| June 06, 2025 | 5.9 | 5.86 | 5.86 | 5.95 | 5.85 | 253,100 |
| June 05, 2025 | 5.83 | 5.85 | 5.85 | 5.89 | 5.77 | 331,700 |
| June 04, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.7 | 234,100 |
| June 03, 2025 | 5.56 | 5.72 | 5.72 | 5.72 | 5.51 | 463,000 |
| June 02, 2025 | 5.5 | 5.54 | 5.54 | 5.62 | 5.5 | 304,800 |
| May 30, 2025 | 5.65 | 5.5 | 5.5 | 5.68 | 5.5 | 3.99M |
| May 29, 2025 | 5.75 | 5.64 | 5.64 | 5.77 | 5.62 | 304,800 |
| May 28, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.58 | 424,736 |
| May 27, 2025 | 5.65 | 5.7 | 5.7 | 5.74 | 5.61 | 475,209 |
| May 26, 2025 | 5.81 | 5.69 | 5.69 | 5.84 | 5.64 | 336,302 |
| May 23, 2025 | 5.85 | 5.84 | 5.84 | 5.88 | 5.81 | 209,906 |
| May 22, 2025 | 6 | 5.88 | 5.88 | 6.01 | 5.88 | 247,400 |
