7.78
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 7.42 | 7.47 | 7.47 | 7.47 | 7.42 | 24,855 |
| February 13, 2025 | 7.5 | 7.42 | 7.42 | 7.62 | 7.42 | 208,323 |
| February 12, 2025 | 7.73 | 7.58 | 7.58 | 7.8 | 7.54 | 209,748 |
| February 11, 2025 | 7.64 | 7.59 | 7.59 | 7.68 | 7.51 | 293,061 |
| February 10, 2025 | 7.57 | 7.61 | 7.61 | 7.68 | 7.57 | 293,061 |
| February 07, 2025 | 7.47 | 7.77 | 7.77 | 7.77 | 7.45 | 246,226 |
| February 06, 2025 | 7.54 | 7.53 | 7.53 | 7.64 | 7.49 | 126,738 |
| February 05, 2025 | 7.75 | 7.58 | 7.58 | 7.82 | 7.57 | 95,490 |
| February 04, 2025 | 7.85 | 7.72 | 7.72 | 7.93 | 7.68 | 121,484 |
| February 03, 2025 | 8.31 | 7.94 | 7.94 | 8.52 | 7.68 | 589,270 |
| January 31, 2025 | 7.45 | 7.83 | 7.83 | 7.87 | 7.42 | 282,015 |
| January 30, 2025 | 7.54 | 7.52 | 7.52 | 7.64 | 7.45 | 192,742 |
| January 29, 2025 | 7.59 | 7.6 | 7.6 | 7.87 | 7.54 | 207,469 |
| January 28, 2025 | 7.86 | 7.59 | 7.59 | 7.95 | 7.55 | 196,193 |
| January 27, 2025 | 8.04 | 7.86 | 7.86 | 8.28 | 7.78 | 630,638 |
| January 24, 2025 | 7.36 | 7.38 | 7.38 | 7.44 | 7.32 | 92,294 |
| January 23, 2025 | 7.52 | 7.45 | 7.45 | 7.52 | 7.37 | 91,604 |
| January 22, 2025 | 7.42 | 7.52 | 7.52 | 7.56 | 7.4 | 207,495 |
| January 21, 2025 | 7.6 | 7.43 | 7.43 | 7.69 | 7.41 | 247,739 |
| January 20, 2025 | 7.78 | 7.73 | 7.73 | 7.8 | 7.51 | 27,835 |
| January 17, 2025 | 7.6 | 7.78 | 7.78 | 7.78 | 7.58 | 363,795 |
| January 16, 2025 | 7.69 | 7.73 | 7.73 | 7.76 | 7.63 | 251,045 |
| January 15, 2025 | 8 | 7.75 | 7.75 | 8 | 7.69 | 519,900 |
| January 14, 2025 | 8.39 | 8.38 | 8.38 | 8.61 | 8.2 | 428,903 |
| January 13, 2025 | 9 | 8.55 | 8.55 | 9.08 | 8.5 | 323,400 |
| January 10, 2025 | 8.5 | 8.71 | 8.71 | 8.91 | 8.44 | 624,915 |
| January 09, 2025 | 8.47 | 8.33 | 8.33 | 8.47 | 8.19 | 19,640 |
| January 08, 2025 | 8.32 | 8.2 | 8.2 | 8.59 | 8.13 | 380,500 |
| January 07, 2025 | 7.76 | 8.25 | 8.25 | 8.35 | 7.7 | 309,000 |
| January 06, 2025 | 7.78 | 7.85 | 7.85 | 7.97 | 7.68 | 510,800 |
| January 03, 2025 | 8.14 | 7.84 | 7.84 | 8.17 | 7.81 | 531,000 |
| January 02, 2025 | 7.94 | 8.29 | 8.29 | 8.63 | 7.93 | 269,000 |
| December 31, 2024 | 7.89 | 8.1 | 8.1 | 8.16 | 7.85 | 233,537 |
| December 30, 2024 | 8.74 | 8.05 | 8.05 | 8.74 | 7.83 | 281,100 |
| December 27, 2024 | 7.62 | 7.83 | 7.83 | 8.24 | 7.59 | 246,400 |
| December 24, 2024 | 7.81 | 7.47 | 7.47 | 7.81 | 7.47 | 198,601 |
| December 23, 2024 | 8.29 | 7.9 | 7.9 | 8.58 | 7.89 | 186,600 |
| December 20, 2024 | 9.83 | 8.44 | 8.44 | 9.86 | 8.39 | 443,100 |
| December 19, 2024 | 8.54 | 9.99 | 9.99 | 10.02 | 8.54 | 631,400 |
| December 18, 2024 | 7.77 | 9.12 | 9.12 | 9.13 | 7.66 | 587,108 |
| December 17, 2024 | 7.75 | 7.82 | 7.82 | 7.85 | 7.64 | 254,308 |
| December 16, 2024 | 7.5 | 7.66 | 7.66 | 7.66 | 7.49 | 66,500 |
| December 13, 2024 | 7.41 | 7.51 | 7.51 | 7.59 | 7.38 | 252,224 |
| December 12, 2024 | 7.47 | 7.49 | 7.49 | 7.57 | 7.38 | 115,735 |
| December 11, 2024 | 7.39 | 7.43 | 7.43 | 7.46 | 7.32 | 147,800 |
| December 10, 2024 | 7.51 | 7.51 | 7.51 | 7.56 | 7.42 | 153,700 |
| December 09, 2024 | 7.37 | 7.55 | 7.55 | 7.59 | 7.36 | 178,400 |
| December 06, 2024 | 7.37 | 7.38 | 7.38 | 7.44 | 7.33 | 110,138 |
| December 05, 2024 | 7.5 | 7.53 | 7.53 | 7.53 | 7.45 | 268,149 |
| December 04, 2024 | 7.37 | 7.49 | 7.49 | 7.49 | 7.31 | 258,200 |
| December 03, 2024 | 7.53 | 7.45 | 7.45 | 7.63 | 7.38 | 403,100 |
| December 02, 2024 | 7.55 | 7.48 | 7.48 | 7.56 | 7.47 | 208,600 |
| November 29, 2024 | 7.61 | 7.68 | 7.68 | 7.68 | 7.55 | 171,800 |
| November 28, 2024 | 7.67 | 7.65 | 7.65 | 7.69 | 7.62 | 23,900 |
| November 27, 2024 | 7.74 | 7.66 | 7.66 | 7.91 | 7.66 | 230,910 |
| November 26, 2024 | 7.79 | 7.73 | 7.73 | 7.82 | 7.65 | 380,038 |
| November 25, 2024 | 7.82 | 7.79 | 7.79 | 8.15 | 7.78 | 239,500 |
| November 22, 2024 | 8.34 | 8.07 | 8.07 | 8.39 | 8.07 | 317,906 |
| November 21, 2024 | 8.24 | 8.41 | 8.41 | 8.7 | 8.2 | 329,546 |
| November 20, 2024 | 8.25 | 8.54 | 8.54 | 8.8 | 8.25 | 478,739 |