8.73
+0.13(+1.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.57 | 55,503 |
| July 21, 2025 | 8.56 | 8.57 | 8.57 | 8.61 | 8.56 | 87,538 |
| July 18, 2025 | 8.6 | 8.57 | 8.57 | 8.6 | 8.54 | 73,700 |
| July 17, 2025 | 8.56 | 8.57 | 8.57 | 8.57 | 8.52 | 76,431 |
| July 16, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.44 | 56,600 |
| July 15, 2025 | 8.55 | 8.52 | 8.52 | 8.58 | 8.51 | 99,238 |
| July 14, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.53 | 91,000 |
| July 11, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.51 | 70,900 |
| July 10, 2025 | 8.55 | 8.6 | 8.6 | 8.62 | 8.55 | 105,326 |
| July 09, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.51 | 69,837 |
| July 08, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 42,103 |
| July 07, 2025 | 8.56 | 8.52 | 8.52 | 8.57 | 8.49 | 61,095 |
| July 04, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.54 | 27,634 |
| July 03, 2025 | 8.52 | 8.57 | 8.57 | 8.6 | 8.52 | 87,000 |
| July 02, 2025 | 8.47 | 8.53 | 8.53 | 8.53 | 8.47 | 151,715 |
| June 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | 66,130 |
| June 27, 2025 | 8.45 | 8.48 | 8.48 | 8.49 | 8.42 | 136,989 |
| June 26, 2025 | 8.37 | 8.44 | 8.44 | 8.44 | 8.37 | 87,414 |
| June 25, 2025 | 8.43 | 8.37 | 8.37 | 8.43 | 8.34 | 89,497 |
| June 24, 2025 | 8.35 | 8.4 | 8.4 | 8.41 | 8.34 | 124,131 |
| June 23, 2025 | 8.21 | 8.31 | 8.31 | 8.31 | 8.17 | 104,100 |
| June 20, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.21 | 85,548 |
| June 19, 2025 | 8.22 | 8.23 | 8.23 | 8.23 | 8.18 | 37,206 |
| June 18, 2025 | 8.24 | 8.22 | 8.22 | 8.27 | 8.2 | 127,800 |
| June 17, 2025 | 8.29 | 8.21 | 8.21 | 8.29 | 8.19 | 72,406 |
| June 16, 2025 | 8.25 | 8.3 | 8.3 | 8.32 | 8.25 | 52,000 |
| June 13, 2025 | 8.3 | 8.24 | 8.24 | 8.31 | 8.22 | 83,802 |
| June 12, 2025 | 8.25 | 8.34 | 8.34 | 8.34 | 8.25 | 45,937 |
| June 11, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.28 | 59,230 |
| June 10, 2025 | 8.32 | 8.32 | 8.32 | 8.34 | 8.28 | 64,600 |
| June 09, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.26 | 67,931 |
| June 06, 2025 | 8.24 | 8.28 | 8.28 | 8.29 | 8.24 | 167,317 |
| June 05, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.18 | 36,900 |
| June 04, 2025 | 8.22 | 8.18 | 8.18 | 8.24 | 8.18 | 97,386 |
| June 03, 2025 | 8.18 | 8.21 | 8.21 | 8.22 | 8.14 | 80,602 |
| June 02, 2025 | 8.12 | 8.16 | 8.16 | 8.16 | 8.06 | 62,336 |
| May 30, 2025 | 8.18 | 8.15 | 8.15 | 8.18 | 8.09 | 35,575 |
| May 29, 2025 | 8.26 | 8.22 | 8.14 | 8.26 | 8.17 | 198,800 |
| May 28, 2025 | 8.24 | 8.2 | 8.2 | 8.24 | 8.19 | 50,403 |