8.05
+0.03(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 400 |
| December 22, 2025 | 7.98 | 8.02 | 8.02 | 8.02 | 7.97 | 3,700 |
| December 19, 2025 | 7.96 | 7.96 | 7.96 | 7.98 | 7.96 | 4,600 |
| December 18, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.92 | 700 |
| December 17, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.92 | 5,613 |
| December 16, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1,733 |
| December 15, 2025 | 7.96 | 7.99 | 7.99 | 7.99 | 7.94 | 1,733 |
| December 12, 2025 | 7.93 | 7.92 | 7.92 | 7.93 | 7.91 | 3,945 |
| December 11, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.91 | 4,800 |
| December 10, 2025 | 7.87 | 7.86 | 7.86 | 7.87 | 7.86 | 1,704 |
| December 09, 2025 | 7.88 | 7.84 | 7.84 | 7.88 | 7.84 | 820 |
| December 08, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 301 |
| December 05, 2025 | 8 | 7.97 | 7.97 | 8.01 | 7.97 | 4,300 |
| December 04, 2025 | 8.02 | 7.97 | 7.97 | 8.02 | 7.97 | 2,901 |
| December 03, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.07 | 4,347 |
| December 02, 2025 | 8.13 | 8.04 | 8.04 | 8.13 | 8.03 | 7,600 |
| December 01, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2,002 |
| November 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
| November 27, 2025 | 8.25 | 8.28 | 8.23 | 8.29 | 8.25 | 2,500 |
| November 26, 2025 | 8.26 | 8.26 | 8.21 | 8.26 | 8.26 | 204 |
| November 25, 2025 | 8.18 | 8.28 | 8.28 | 8.3 | 8.18 | 6,841 |
| November 24, 2025 | 8.15 | 8.13 | 8.13 | 8.15 | 8.12 | 3,835 |
| November 21, 2025 | 8.05 | 8.12 | 8.12 | 8.16 | 8.05 | 1,107 |
| November 20, 2025 | 7.97 | 7.98 | 7.98 | 7.98 | 7.97 | 901 |
| November 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 411 |
| November 18, 2025 | 8.06 | 8.05 | 8.05 | 8.07 | 8.03 | 3,800 |
| November 17, 2025 | 8.08 | 8.1 | 8.1 | 8.1 | 8.08 | 4,700 |
| November 14, 2025 | 8.02 | 8.08 | 8.08 | 8.08 | 8.02 | 1,505 |
| November 13, 2025 | 8.1 | 8.1 | 8.1 | 8.16 | 8.1 | 6,800 |
| November 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,962 |
| November 11, 2025 | 7.86 | 8.04 | 8.04 | 8.04 | 7.86 | 2,000 |
| November 10, 2025 | 7.85 | 7.87 | 7.87 | 7.87 | 7.84 | 5,000 |
| November 07, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
| November 06, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 |
| November 05, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 |
| November 04, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 200 |
| November 03, 2025 | 7.72 | 7.77 | 7.77 | 7.77 | 7.71 | 3,915 |
| October 31, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 3,000 |
| October 30, 2025 | 7.8 | 7.8 | 7.75 | 7.8 | 7.8 | 1,414 |
| October 29, 2025 | 7.84 | 7.82 | 7.76 | 7.87 | 7.82 | 1,414 |
| October 28, 2025 | 7.96 | 7.84 | 7.78 | 7.96 | 7.84 | 4,900 |
| October 27, 2025 | 7.94 | 7.94 | 7.88 | 7.94 | 7.94 | 330 |
| October 24, 2025 | 7.93 | 7.92 | 7.86 | 7.94 | 7.91 | 10,100 |
| October 23, 2025 | 7.93 | 7.9 | 7.84 | 7.93 | 7.89 | 904 |
| October 22, 2025 | 7.95 | 7.93 | 7.87 | 7.95 | 7.92 | 6,440 |
| October 21, 2025 | 7.87 | 7.86 | 7.8 | 7.88 | 7.86 | 8,200 |
| October 20, 2025 | 7.74 | 7.83 | 7.77 | 7.83 | 7.74 | 6,500 |
| October 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 5,000 |
| October 16, 2025 | 7.69 | 7.7 | 7.7 | 7.72 | 7.69 | 7,535 |
| October 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 105 |
| October 14, 2025 | 7.55 | 7.65 | 7.65 | 7.67 | 7.55 | 9,800 |
| October 10, 2025 | 7.72 | 7.64 | 7.64 | 7.72 | 7.63 | 3,545 |
| October 09, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.72 | 1,200 |
| October 08, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.72 | 2,200 |
| October 07, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 100 |
| October 06, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 144 |
| October 03, 2025 | 7.63 | 7.76 | 7.76 | 7.76 | 7.63 | 6,200 |
| October 02, 2025 | 7.63 | 7.66 | 7.66 | 7.66 | 7.62 | 2,602 |
| October 01, 2025 | 7.55 | 7.66 | 7.66 | 7.66 | 7.55 | 1,900 |
| September 30, 2025 | 7.31 | 7.47 | 7.47 | 7.48 | 7.31 | 11,700 |