6.83
-0.02(-0.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.89 | 6.85 | 6.85 | 6.89 | 6.83 | 246,700 |
| August 14, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.83 | 565,200 |
| August 13, 2025 | 7.01 | 6.94 | 6.94 | 7.03 | 6.89 | 323,700 |
| August 12, 2025 | 6.92 | 6.99 | 6.99 | 7.08 | 6.89 | 411,400 |
| August 11, 2025 | 6.83 | 6.87 | 6.87 | 6.94 | 6.78 | 357,200 |
| August 08, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.8 | 351,737 |
| August 07, 2025 | 6.95 | 6.89 | 6.89 | 7 | 6.86 | 466,836 |
| August 06, 2025 | 6.99 | 6.95 | 6.95 | 7.05 | 6.9 | 451,702 |
| August 05, 2025 | 7.01 | 6.98 | 6.98 | 7.04 | 6.89 | 582,800 |
| August 01, 2025 | 7.24 | 7.06 | 7.06 | 7.24 | 7 | 1.03M |
| July 31, 2025 | 7.24 | 7.25 | 7.25 | 7.35 | 7.19 | 609,130 |
| July 30, 2025 | 7.33 | 7.31 | 7.31 | 7.37 | 7.24 | 400,600 |
| July 29, 2025 | 7.36 | 7.35 | 7.35 | 7.4 | 7.3 | 595,902 |
| July 28, 2025 | 7.25 | 7.33 | 7.33 | 7.38 | 7.25 | 496,503 |
| July 25, 2025 | 7.38 | 7.24 | 7.24 | 7.42 | 7.23 | 459,201 |
| July 24, 2025 | 7.3 | 7.4 | 7.4 | 7.43 | 7.11 | 2.21M |
| July 23, 2025 | 7.2 | 7.31 | 7.31 | 7.34 | 7.2 | 483,500 |
| July 22, 2025 | 7.1 | 7.24 | 7.24 | 7.28 | 7.06 | 694,000 |
| July 21, 2025 | 7.15 | 7.08 | 7.08 | 7.18 | 7.04 | 313,939 |
| July 18, 2025 | 7 | 7.15 | 7.15 | 7.17 | 6.96 | 842,717 |
| July 17, 2025 | 6.9 | 6.89 | 6.89 | 6.96 | 6.8 | 437,015 |
| July 16, 2025 | 6.93 | 6.89 | 6.89 | 6.96 | 6.84 | 291,300 |
| July 15, 2025 | 6.98 | 6.92 | 6.92 | 7.03 | 6.92 | 271,900 |
| July 14, 2025 | 7.05 | 7.02 | 7.02 | 7.27 | 6.96 | 677,714 |
| July 11, 2025 | 6.85 | 6.96 | 6.96 | 7.02 | 6.84 | 505,548 |
| July 10, 2025 | 6.87 | 6.85 | 6.85 | 6.88 | 6.76 | 271,041 |
| July 09, 2025 | 6.86 | 6.87 | 6.87 | 6.91 | 6.8 | 216,500 |
| July 08, 2025 | 6.66 | 6.85 | 6.85 | 6.96 | 6.66 | 602,000 |
| July 07, 2025 | 6.71 | 6.67 | 6.67 | 6.76 | 6.63 | 318,735 |
| July 04, 2025 | 6.71 | 6.71 | 6.71 | 6.76 | 6.64 | 363,412 |
| July 03, 2025 | 6.73 | 6.72 | 6.72 | 6.78 | 6.69 | 272,435 |
| July 02, 2025 | 6.89 | 6.76 | 6.76 | 6.89 | 6.68 | 492,400 |
| June 30, 2025 | 6.77 | 6.73 | 6.73 | 6.78 | 6.69 | 354,235 |
| June 27, 2025 | 6.9 | 6.88 | 6.77 | 6.91 | 6.82 | 399,935 |
| June 26, 2025 | 6.88 | 6.88 | 6.77 | 6.92 | 6.78 | 368,500 |
| June 25, 2025 | 6.85 | 6.83 | 6.72 | 6.87 | 6.81 | 338,728 |
| June 24, 2025 | 6.78 | 6.84 | 6.84 | 6.93 | 6.77 | 763,181 |
| June 23, 2025 | 7.26 | 6.94 | 6.94 | 7.28 | 6.93 | 940,200 |
| June 20, 2025 | 7.22 | 7.17 | 7.17 | 7.22 | 7.12 | 654,144 |
| June 19, 2025 | 7.22 | 7.22 | 7.22 | 7.26 | 7.17 | 203,712 |
| June 18, 2025 | 7.18 | 7.13 | 7.13 | 7.24 | 7.1 | 276,900 |
| June 17, 2025 | 7.09 | 7.19 | 7.19 | 7.22 | 7.05 | 579,300 |
| June 16, 2025 | 6.98 | 7.02 | 7.02 | 7.08 | 6.9 | 401,006 |
| June 13, 2025 | 7.01 | 7.03 | 7.03 | 7.09 | 6.87 | 1.3M |
| June 12, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.74 | 385,800 |
| June 11, 2025 | 6.83 | 6.93 | 6.93 | 6.96 | 6.8 | 463,240 |
| June 10, 2025 | 6.74 | 6.76 | 6.76 | 6.83 | 6.69 | 534,900 |
| June 09, 2025 | 6.6 | 6.71 | 6.71 | 6.76 | 6.57 | 598,603 |
| June 06, 2025 | 6.49 | 6.57 | 6.57 | 6.62 | 6.43 | 390,620 |
| June 05, 2025 | 6.46 | 6.42 | 6.42 | 6.49 | 6.4 | 279,407 |
| June 04, 2025 | 6.49 | 6.4 | 6.4 | 6.5 | 6.34 | 421,029 |
| June 03, 2025 | 6.35 | 6.47 | 6.47 | 6.49 | 6.33 | 297,800 |
| June 02, 2025 | 6.35 | 6.36 | 6.36 | 6.4 | 6.29 | 876,600 |
| May 30, 2025 | 6.28 | 6.24 | 6.24 | 6.32 | 6.18 | 860,708 |
| May 29, 2025 | 6.3 | 6.29 | 6.29 | 6.35 | 6.28 | 313,702 |
| May 28, 2025 | 6.36 | 6.3 | 6.3 | 6.39 | 6.26 | 260,812 |
| May 27, 2025 | 6.28 | 6.35 | 6.35 | 6.37 | 6.27 | 206,105 |
| May 26, 2025 | 6.3 | 6.37 | 6.37 | 6.37 | 6.28 | 141,813 |
| May 23, 2025 | 6.15 | 6.27 | 6.27 | 6.29 | 6.13 | 188,410 |
| May 22, 2025 | 6.23 | 6.2 | 6.2 | 6.25 | 6.18 | 495,124 |