8.67
-0.03(-0.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.61 | 8.7 | 8.7 | 8.73 | 8.61 | 67,713 |
| August 14, 2025 | 8.47 | 8.52 | 8.52 | 8.53 | 8.42 | 40,504 |
| August 13, 2025 | 8.35 | 8.49 | 8.49 | 8.49 | 8.35 | 27,300 |
| August 12, 2025 | 8.26 | 8.31 | 8.31 | 8.32 | 8.25 | 41,241 |
| August 11, 2025 | 8.26 | 8.23 | 8.23 | 8.32 | 8.22 | 13,235 |
| August 08, 2025 | 8.21 | 8.24 | 8.24 | 8.26 | 8.18 | 51,300 |
| August 07, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.11 | 31,600 |
| August 06, 2025 | 8.32 | 8.17 | 8.17 | 8.32 | 8.16 | 53,000 |
| August 05, 2025 | 8.23 | 8.32 | 8.32 | 8.35 | 8.23 | 46,219 |
| August 01, 2025 | 8.18 | 8.22 | 8.22 | 8.23 | 8.13 | 21,000 |
| July 31, 2025 | 8.47 | 8.17 | 8.17 | 8.47 | 8.17 | 63,100 |
| July 30, 2025 | 8.59 | 8.55 | 8.46 | 8.63 | 8.52 | 58,500 |
| July 29, 2025 | 8.58 | 8.58 | 8.58 | 8.6 | 8.52 | 30,400 |
| July 28, 2025 | 8.69 | 8.6 | 8.6 | 8.69 | 8.58 | 47,600 |
| July 25, 2025 | 8.64 | 8.67 | 8.67 | 8.68 | 8.62 | 28,000 |
| July 24, 2025 | 8.65 | 8.63 | 8.63 | 8.7 | 8.63 | 10,700 |
| July 23, 2025 | 8.55 | 8.68 | 8.68 | 8.69 | 8.55 | 47,004 |
| July 22, 2025 | 8.28 | 8.45 | 8.45 | 8.45 | 8.28 | 26,500 |
| July 21, 2025 | 8.29 | 8.26 | 8.26 | 8.34 | 8.26 | 53,504 |
| July 18, 2025 | 8.41 | 8.31 | 8.31 | 8.42 | 8.3 | 81,922 |
| July 17, 2025 | 8.51 | 8.41 | 8.41 | 8.51 | 8.37 | 50,700 |
| July 16, 2025 | 8.51 | 8.52 | 8.52 | 8.54 | 8.48 | 13,100 |
| July 15, 2025 | 8.62 | 8.46 | 8.46 | 8.62 | 8.45 | 77,300 |
| July 14, 2025 | 8.62 | 8.63 | 8.63 | 8.66 | 8.56 | 12,300 |
| July 11, 2025 | 8.65 | 8.64 | 8.64 | 8.66 | 8.6 | 11,300 |
| July 10, 2025 | 8.69 | 8.72 | 8.72 | 8.81 | 8.6 | 43,834 |
| July 09, 2025 | 8.6 | 8.65 | 8.65 | 8.65 | 8.56 | 5,306 |
| July 08, 2025 | 8.59 | 8.6 | 8.6 | 8.67 | 8.58 | 6,400 |
| July 07, 2025 | 8.64 | 8.55 | 8.55 | 8.64 | 8.52 | 30,137 |
| July 04, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.57 | 3,300 |
| July 03, 2025 | 8.7 | 8.66 | 8.66 | 8.7 | 8.63 | 23,124 |
| July 02, 2025 | 8.67 | 8.65 | 8.65 | 8.7 | 8.64 | 14,500 |
| June 30, 2025 | 8.55 | 8.56 | 8.56 | 8.56 | 8.52 | 7,825 |
| June 27, 2025 | 8.69 | 8.6 | 8.6 | 8.69 | 8.58 | 12,148 |
| June 26, 2025 | 8.62 | 8.61 | 8.61 | 8.66 | 8.58 | 8,400 |
| June 25, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.54 | 5,507 |
| June 24, 2025 | 8.46 | 8.6 | 8.6 | 8.6 | 8.46 | 6,800 |
| June 23, 2025 | 8.46 | 8.46 | 8.46 | 8.49 | 8.4 | 23,207 |
| June 20, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.45 | 36,400 |
| June 19, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.47 | 5,243 |
| June 18, 2025 | 8.51 | 8.48 | 8.48 | 8.53 | 8.44 | 20,000 |
| June 17, 2025 | 8.73 | 8.52 | 8.52 | 8.73 | 8.51 | 72,500 |
| June 16, 2025 | 8.73 | 8.71 | 8.71 | 8.78 | 8.69 | 9,801 |
| June 13, 2025 | 8.8 | 8.73 | 8.73 | 8.82 | 8.72 | 9,809 |
| June 12, 2025 | 8.77 | 8.81 | 8.81 | 8.82 | 8.75 | 22,600 |
| June 11, 2025 | 8.81 | 8.74 | 8.74 | 8.81 | 8.74 | 22,551 |
| June 10, 2025 | 8.73 | 8.75 | 8.75 | 8.81 | 8.72 | 18,900 |
| June 09, 2025 | 8.64 | 8.68 | 8.68 | 8.69 | 8.61 | 4,100 |
| June 06, 2025 | 8.65 | 8.68 | 8.68 | 8.7 | 8.65 | 12,400 |
| June 05, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.55 | 12,600 |
| June 04, 2025 | 8.6 | 8.59 | 8.59 | 8.66 | 8.59 | 9,600 |
| June 03, 2025 | 8.51 | 8.56 | 8.56 | 8.59 | 8.5 | 18,900 |
| June 02, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.45 | 41,728 |
| May 30, 2025 | 8.6 | 8.56 | 8.56 | 8.6 | 8.48 | 20,000 |
| May 29, 2025 | 8.62 | 8.66 | 8.57 | 8.7 | 8.6 | 16,200 |
| May 28, 2025 | 8.71 | 8.6 | 8.51 | 8.71 | 8.57 | 19,600 |
| May 27, 2025 | 8.63 | 8.64 | 8.55 | 8.67 | 8.6 | 18,100 |
| May 26, 2025 | 8.59 | 8.63 | 8.54 | 8.66 | 8.53 | 23,100 |
| May 23, 2025 | 8.53 | 8.51 | 8.51 | 8.53 | 8.46 | 48,615 |
| May 22, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.51 | 27,109 |