7.09
+0.055(+0.78%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.07 | 7.09 | 7.09 | 7.09 | 7.04 | 248,100 |
| September 25, 2025 | 7.12 | 7.03 | 7.03 | 7.12 | 7 | 818,200 |
| September 24, 2025 | 7.16 | 7.12 | 7.12 | 7.17 | 7.12 | 358,515 |
| September 23, 2025 | 7.21 | 7.17 | 7.17 | 7.21 | 7.15 | 272,126 |
| September 22, 2025 | 7.2 | 7.19 | 7.19 | 7.22 | 7.15 | 257,709 |
| September 19, 2025 | 7.22 | 7.19 | 7.19 | 7.22 | 7.18 | 133,500 |
| September 18, 2025 | 7.21 | 7.2 | 7.2 | 7.21 | 7.16 | 183,820 |
| September 17, 2025 | 7.18 | 7.17 | 7.17 | 7.23 | 7.16 | 381,100 |
| September 16, 2025 | 7.16 | 7.18 | 7.18 | 7.18 | 7.14 | 184,304 |
| September 15, 2025 | 7.22 | 7.18 | 7.18 | 7.22 | 7.14 | 361,700 |
| September 12, 2025 | 7.3 | 7.22 | 7.22 | 7.3 | 7.22 | 203,100 |
| September 11, 2025 | 7.24 | 7.32 | 7.32 | 7.32 | 7.24 | 153,100 |
| September 10, 2025 | 7.31 | 7.21 | 7.21 | 7.31 | 7.19 | 224,917 |
| September 09, 2025 | 7.24 | 7.28 | 7.28 | 7.3 | 7.24 | 236,500 |
| September 08, 2025 | 7.3 | 7.29 | 7.29 | 7.3 | 7.2 | 193,735 |
| September 05, 2025 | 7.22 | 7.28 | 7.28 | 7.31 | 7.22 | 190,865 |
| September 04, 2025 | 7.25 | 7.25 | 7.25 | 7.26 | 7.18 | 148,100 |
| September 03, 2025 | 7.28 | 7.24 | 7.24 | 7.29 | 7.21 | 94,700 |
| September 02, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.23 | 132,220 |
| August 29, 2025 | 7.25 | 7.28 | 7.28 | 7.28 | 7.23 | 166,927 |
| August 28, 2025 | 7.33 | 7.29 | 7.23 | 7.33 | 7.25 | 207,600 |
| August 27, 2025 | 7.34 | 7.3 | 7.23 | 7.34 | 7.28 | 117,235 |
| August 26, 2025 | 7.3 | 7.31 | 7.24 | 7.31 | 7.27 | 151,400 |
| August 25, 2025 | 7.38 | 7.28 | 7.22 | 7.38 | 7.26 | 282,700 |
| August 22, 2025 | 7.34 | 7.37 | 7.37 | 7.4 | 7.34 | 103,700 |
| August 21, 2025 | 7.31 | 7.3 | 7.3 | 7.36 | 7.29 | 174,900 |
| August 20, 2025 | 7.29 | 7.33 | 7.33 | 7.38 | 7.29 | 415,413 |
| August 19, 2025 | 7.25 | 7.29 | 7.29 | 7.31 | 7.23 | 187,055 |
| August 18, 2025 | 7.28 | 7.25 | 7.25 | 7.32 | 7.24 | 289,500 |
| August 15, 2025 | 7.19 | 7.27 | 7.27 | 7.29 | 7.19 | 687,900 |
| August 14, 2025 | 7.14 | 7.15 | 7.15 | 7.15 | 7.08 | 138,500 |
| August 13, 2025 | 7.05 | 7.14 | 7.14 | 7.14 | 7.04 | 364,200 |
| August 12, 2025 | 6.94 | 7.01 | 7.01 | 7.01 | 6.94 | 269,500 |
| August 11, 2025 | 6.98 | 6.95 | 6.95 | 7.01 | 6.95 | 163,800 |
| August 08, 2025 | 6.91 | 6.96 | 6.96 | 6.98 | 6.91 | 404,006 |
| August 07, 2025 | 6.92 | 6.91 | 6.91 | 6.93 | 6.86 | 489,200 |
| August 06, 2025 | 7.01 | 6.91 | 6.91 | 7.01 | 6.9 | 411,600 |
| August 05, 2025 | 6.98 | 7.02 | 7.02 | 7.03 | 6.98 | 292,600 |
| August 01, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.88 | 465,408 |
| July 31, 2025 | 7.13 | 6.92 | 6.92 | 7.13 | 6.9 | 1.03M |
| July 30, 2025 | 7.21 | 7.19 | 7.13 | 7.22 | 7.14 | 343,200 |
| July 29, 2025 | 7.17 | 7.19 | 7.19 | 7.21 | 7.12 | 269,309 |
| July 28, 2025 | 7.22 | 7.19 | 7.19 | 7.24 | 7.18 | 193,500 |
| July 25, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.2 | 146,903 |
| July 24, 2025 | 7.25 | 7.22 | 7.22 | 7.29 | 7.21 | 354,532 |
| July 23, 2025 | 7.14 | 7.25 | 7.25 | 7.25 | 7.14 | 825,600 |
| July 22, 2025 | 6.96 | 7.1 | 7.1 | 7.1 | 6.96 | 372,339 |
| July 21, 2025 | 7.01 | 6.95 | 6.95 | 7.02 | 6.95 | 555,600 |
| July 18, 2025 | 7.09 | 7 | 7 | 7.09 | 6.98 | 636,031 |
| July 17, 2025 | 7.13 | 7.07 | 7.07 | 7.13 | 7.04 | 847,300 |
| July 16, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.1 | 230,308 |
| July 15, 2025 | 7.22 | 7.09 | 7.09 | 7.22 | 7.08 | 782,335 |
| July 14, 2025 | 7.22 | 7.2 | 7.2 | 7.23 | 7.18 | 184,931 |
| July 11, 2025 | 7.25 | 7.22 | 7.22 | 7.25 | 7.19 | 185,800 |
| July 10, 2025 | 7.21 | 7.28 | 7.28 | 7.32 | 7.2 | 362,131 |
| July 09, 2025 | 7.22 | 7.21 | 7.21 | 7.24 | 7.16 | 270,600 |
| July 08, 2025 | 7.17 | 7.19 | 7.19 | 7.25 | 7.16 | 319,537 |
| July 07, 2025 | 7.18 | 7.16 | 7.16 | 7.2 | 7.13 | 270,400 |
| July 04, 2025 | 7.22 | 7.18 | 7.18 | 7.22 | 7.16 | 271,949 |
| July 03, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | 208,318 |