8.49
+0.3(+3.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.6 | 8.19 | 8.19 | 8.61 | 8.18 | 23,517 |
| August 14, 2025 | 8.51 | 8.55 | 8.55 | 8.7 | 8.46 | 45,400 |
| August 13, 2025 | 8.3 | 8.7 | 8.7 | 8.73 | 8.25 | 32,944 |
| August 12, 2025 | 8.45 | 8.18 | 8.18 | 8.55 | 8.14 | 73,000 |
| August 11, 2025 | 7.62 | 8.09 | 8.09 | 8.09 | 7.61 | 42,400 |
| August 08, 2025 | 7.1 | 7.19 | 7.19 | 7.27 | 7.1 | 9,924 |
| August 07, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 7.07 | 4,723 |
| August 06, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7.06 | 2,723 |
| August 05, 2025 | 7.11 | 7.18 | 7.18 | 7.22 | 7.11 | 6,600 |
| August 01, 2025 | 7.01 | 7.04 | 7.04 | 7.04 | 6.9 | 1,915 |
| July 31, 2025 | 7.07 | 7.06 | 7.06 | 7.22 | 7.06 | 8,800 |
| July 30, 2025 | 7.07 | 7.04 | 7.04 | 7.07 | 7.01 | 3,716 |
| July 29, 2025 | 7.2 | 7.06 | 7.06 | 7.21 | 7.06 | 22,509 |
| July 28, 2025 | 7.31 | 7.33 | 7.33 | 7.34 | 7.31 | 6,539 |
| July 25, 2025 | 7.29 | 7.35 | 7.35 | 7.36 | 7.27 | 2,200 |
| July 24, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 7.29 | 6,700 |
| July 23, 2025 | 7.53 | 7.41 | 7.41 | 7.61 | 7.4 | 11,800 |
| July 22, 2025 | 7.16 | 7.53 | 7.53 | 7.53 | 7.16 | 24,200 |
| July 21, 2025 | 7.08 | 7.19 | 7.19 | 7.2 | 7.08 | 7,200 |
| July 18, 2025 | 7.14 | 7.08 | 7.08 | 7.22 | 7.07 | 9,743 |
| July 17, 2025 | 7.09 | 7.14 | 7.14 | 7.19 | 7.08 | 7,235 |
| July 16, 2025 | 7.06 | 7.09 | 7.09 | 7.1 | 7.04 | 6,036 |
| July 15, 2025 | 7.2 | 7.02 | 7.02 | 7.26 | 7.02 | 8,100 |
| July 14, 2025 | 7.12 | 7.22 | 7.22 | 7.25 | 7.12 | 10,644 |
| July 11, 2025 | 7.16 | 7.12 | 7.12 | 7.17 | 7.1 | 6,815 |
| July 10, 2025 | 7.23 | 7.19 | 7.19 | 7.37 | 7.19 | 11,802 |
| July 09, 2025 | 7.05 | 7.22 | 7.22 | 7.28 | 7.05 | 41,320 |
| July 08, 2025 | 6.81 | 7.07 | 7.07 | 7.09 | 6.81 | 21,900 |
| July 07, 2025 | 6.98 | 6.85 | 6.85 | 6.98 | 6.85 | 2,401 |
| July 04, 2025 | 6.85 | 6.89 | 6.89 | 6.89 | 6.85 | 500 |
| July 03, 2025 | 6.85 | 6.91 | 6.91 | 6.97 | 6.85 | 8,812 |
| July 02, 2025 | 6.58 | 6.83 | 6.83 | 6.85 | 6.58 | 11,300 |
| June 30, 2025 | 6.72 | 6.57 | 6.57 | 6.72 | 6.55 | 3,800 |
| June 27, 2025 | 6.67 | 6.6 | 6.58 | 6.8 | 6.6 | 6,900 |
| June 26, 2025 | 6.52 | 6.67 | 6.65 | 6.68 | 6.52 | 6,247 |
| June 25, 2025 | 6.57 | 6.56 | 6.54 | 6.61 | 6.55 | 5,400 |
| June 24, 2025 | 6.53 | 6.63 | 6.61 | 6.65 | 6.53 | 6,000 |
| June 23, 2025 | 6.41 | 6.5 | 6.48 | 6.53 | 6.41 | 10,600 |
| June 20, 2025 | 6.58 | 6.49 | 6.47 | 6.59 | 6.49 | 8,500 |
| June 19, 2025 | 6.54 | 6.53 | 6.51 | 6.55 | 6.53 | 4,928 |
| June 18, 2025 | 6.62 | 6.59 | 6.57 | 6.62 | 6.58 | 1,500 |
| June 17, 2025 | 6.71 | 6.63 | 6.61 | 6.71 | 6.63 | 8,400 |
| June 16, 2025 | 6.7 | 6.7 | 6.68 | 6.7 | 6.7 | 0 |
| June 13, 2025 | 6.88 | 6.7 | 6.68 | 6.88 | 6.7 | 5,710 |
| June 12, 2025 | 6.97 | 6.94 | 6.92 | 6.97 | 6.91 | 15,500 |
| June 11, 2025 | 7.01 | 7.03 | 7.03 | 7.17 | 7 | 18,216 |
| June 10, 2025 | 7.03 | 6.99 | 6.99 | 7.04 | 6.99 | 7,300 |
| June 09, 2025 | 7.01 | 6.99 | 6.99 | 7.03 | 6.97 | 16,700 |
| June 06, 2025 | 6.8 | 6.99 | 6.99 | 7.01 | 6.8 | 16,100 |
| June 05, 2025 | 6.71 | 6.71 | 6.71 | 6.8 | 6.71 | 3,011 |
| June 04, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.64 | 7,309 |
| June 03, 2025 | 6.55 | 6.66 | 6.66 | 6.69 | 6.55 | 13,800 |
| June 02, 2025 | 6.7 | 6.55 | 6.55 | 6.7 | 6.55 | 39,100 |
| May 30, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.67 | 30,900 |
| May 29, 2025 | 6.91 | 6.93 | 6.93 | 7 | 6.91 | 8,310 |
| May 28, 2025 | 6.86 | 6.9 | 6.9 | 6.95 | 6.86 | 12,800 |
| May 27, 2025 | 6.95 | 6.95 | 6.95 | 6.97 | 6.92 | 12,302 |
| May 26, 2025 | 6.86 | 6.97 | 6.97 | 6.97 | 6.86 | 2,334 |
| May 23, 2025 | 6.86 | 6.85 | 6.85 | 6.86 | 6.83 | 7,998 |
| May 22, 2025 | 6.99 | 7.05 | 7.05 | 7.05 | 6.91 | 19,615 |