8.74
+0.02(+0.23%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.68 | 8.74 | 8.74 | 8.77 | 8.68 | 162,500 |
| October 16, 2025 | 8.87 | 8.72 | 8.72 | 8.87 | 8.69 | 86,500 |
| October 15, 2025 | 8.81 | 8.8 | 8.8 | 8.88 | 8.75 | 91,672 |
| October 14, 2025 | 8.63 | 8.76 | 8.76 | 8.82 | 8.63 | 99,343 |
| October 10, 2025 | 8.79 | 8.62 | 8.62 | 8.84 | 8.62 | 156,200 |
| October 09, 2025 | 8.82 | 8.79 | 8.79 | 8.82 | 8.78 | 77,738 |
| October 08, 2025 | 8.83 | 8.81 | 8.81 | 8.84 | 8.8 | 39,000 |
| October 07, 2025 | 8.84 | 8.79 | 8.79 | 8.84 | 8.77 | 110,500 |
| October 06, 2025 | 8.86 | 8.85 | 8.85 | 8.87 | 8.82 | 83,420 |
| October 03, 2025 | 8.8 | 8.84 | 8.84 | 8.88 | 8.8 | 74,238 |
| October 02, 2025 | 8.79 | 8.8 | 8.8 | 8.8 | 8.75 | 62,900 |
| October 01, 2025 | 8.73 | 8.79 | 8.79 | 8.8 | 8.73 | 50,800 |
| September 30, 2025 | 8.73 | 8.76 | 8.76 | 8.76 | 8.69 | 82,680 |
| September 29, 2025 | 8.76 | 8.73 | 8.73 | 8.76 | 8.71 | 36,100 |
| September 26, 2025 | 8.75 | 8.8 | 8.8 | 8.81 | 8.75 | 48,026 |
| September 25, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.71 | 90,987 |
| September 24, 2025 | 8.85 | 8.78 | 8.78 | 8.85 | 8.77 | 193,587 |
| September 23, 2025 | 8.85 | 8.8 | 8.8 | 8.87 | 8.8 | 87,912 |
| September 22, 2025 | 8.81 | 8.84 | 8.84 | 8.84 | 8.78 | 129,600 |
| September 19, 2025 | 8.79 | 8.83 | 8.83 | 8.83 | 8.78 | 92,220 |
| September 18, 2025 | 8.79 | 8.81 | 8.81 | 8.81 | 8.76 | 89,500 |
| September 17, 2025 | 8.73 | 8.77 | 8.77 | 8.8 | 8.72 | 92,120 |
| September 16, 2025 | 8.76 | 8.73 | 8.73 | 8.76 | 8.71 | 36,154 |
| September 15, 2025 | 8.76 | 8.76 | 8.76 | 8.78 | 8.75 | 91,400 |
| September 12, 2025 | 8.82 | 8.78 | 8.78 | 8.82 | 8.77 | 74,900 |
| September 11, 2025 | 8.77 | 8.81 | 8.81 | 8.82 | 8.77 | 124,730 |
| September 10, 2025 | 8.76 | 8.76 | 8.76 | 8.78 | 8.74 | 66,032 |
| September 09, 2025 | 8.71 | 8.74 | 8.74 | 8.74 | 8.7 | 86,561 |
| September 08, 2025 | 8.75 | 8.71 | 8.71 | 8.75 | 8.67 | 57,127 |
| September 05, 2025 | 8.7 | 8.71 | 8.71 | 8.75 | 8.66 | 55,679 |
| September 04, 2025 | 8.63 | 8.7 | 8.7 | 8.7 | 8.61 | 53,248 |
| September 03, 2025 | 8.61 | 8.62 | 8.62 | 8.63 | 8.6 | 48,172 |
| September 02, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.56 | 60,314 |
| August 29, 2025 | 8.66 | 8.68 | 8.68 | 8.69 | 8.65 | 41,400 |
| August 28, 2025 | 8.78 | 8.77 | 8.77 | 8.78 | 8.73 | 124,100 |
| August 27, 2025 | 8.73 | 8.76 | 8.76 | 8.76 | 8.7 | 70,031 |
| August 26, 2025 | 8.67 | 8.72 | 8.72 | 8.72 | 8.64 | 46,600 |
| August 25, 2025 | 8.7 | 8.66 | 8.66 | 8.72 | 8.66 | 67,700 |
| August 22, 2025 | 8.62 | 8.73 | 8.73 | 8.75 | 8.62 | 164,100 |
| August 21, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.57 | 30,608 |
| August 20, 2025 | 8.6 | 8.62 | 8.62 | 8.65 | 8.58 | 24,000 |
| August 19, 2025 | 8.6 | 8.62 | 8.62 | 8.65 | 8.6 | 63,677 |
| August 18, 2025 | 8.61 | 8.61 | 8.61 | 8.62 | 8.59 | 59,599 |
| August 15, 2025 | 8.6 | 8.6 | 8.6 | 8.62 | 8.58 | 35,318 |
| August 14, 2025 | 8.59 | 8.6 | 8.6 | 8.6 | 8.54 | 101,301 |
| August 13, 2025 | 8.54 | 8.58 | 8.58 | 8.59 | 8.54 | 39,900 |
| August 12, 2025 | 8.44 | 8.54 | 8.54 | 8.54 | 8.44 | 97,606 |
| August 11, 2025 | 8.42 | 8.4 | 8.4 | 8.45 | 8.4 | 115,000 |
| August 08, 2025 | 8.39 | 8.44 | 8.44 | 8.44 | 8.39 | 61,338 |
| August 07, 2025 | 8.46 | 8.38 | 8.38 | 8.46 | 8.37 | 73,063 |
| August 06, 2025 | 8.48 | 8.43 | 8.43 | 8.48 | 8.41 | 80,305 |
| August 05, 2025 | 8.45 | 8.41 | 8.41 | 8.45 | 8.38 | 107,731 |
| August 01, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.28 | 174,821 |
| July 31, 2025 | 8.6 | 8.48 | 8.48 | 8.6 | 8.44 | 78,680 |
| July 30, 2025 | 8.65 | 8.62 | 8.62 | 8.68 | 8.6 | 115,498 |
| July 29, 2025 | 8.69 | 8.67 | 8.67 | 8.69 | 8.64 | 56,900 |
| July 28, 2025 | 8.7 | 8.66 | 8.66 | 8.7 | 8.64 | 78,513 |
| July 25, 2025 | 8.66 | 8.7 | 8.7 | 8.7 | 8.65 | 71,858 |
| July 24, 2025 | 8.66 | 8.66 | 8.66 | 8.71 | 8.66 | 72,014 |
| July 23, 2025 | 8.64 | 8.68 | 8.68 | 8.68 | 8.63 | 67,300 |