8.05
+0.06(+0.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8 | 8.05 | 8.05 | 8.19 | 7.99 | 606,057 |
| November 10, 2025 | 7.88 | 7.99 | 7.99 | 8 | 7.8 | 806,900 |
| November 07, 2025 | 7.5 | 7.78 | 7.78 | 7.86 | 7.38 | 1.36M |
| November 06, 2025 | 7.5 | 7.47 | 7.47 | 7.56 | 7.43 | 380,900 |
| November 05, 2025 | 7.4 | 7.5 | 7.5 | 7.54 | 7.24 | 575,700 |
| November 04, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.25 | 471,300 |
| November 03, 2025 | 7.4 | 7.44 | 7.44 | 7.47 | 7.34 | 405,500 |
| October 31, 2025 | 7.3 | 7.4 | 7.4 | 7.42 | 7.18 | 2.05M |
| October 30, 2025 | 7.02 | 7.3 | 7.3 | 7.54 | 7.02 | 1.04M |
| October 29, 2025 | 7.31 | 7.33 | 7.33 | 7.4 | 7.22 | 480,129 |
| October 28, 2025 | 7.27 | 7.31 | 7.31 | 7.37 | 7.19 | 410,701 |
| October 27, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.25 | 295,937 |
| October 24, 2025 | 7.42 | 7.31 | 7.31 | 7.44 | 7.29 | 484,200 |
| October 23, 2025 | 7.38 | 7.38 | 7.38 | 7.42 | 7.33 | 469,500 |
| October 22, 2025 | 6.97 | 7.22 | 7.22 | 7.23 | 6.96 | 763,703 |
| October 21, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.8 | 452,345 |
| October 20, 2025 | 6.94 | 6.93 | 6.93 | 7.04 | 6.92 | 448,837 |
| October 17, 2025 | 7.01 | 6.96 | 6.96 | 7.02 | 6.91 | 362,100 |
| October 16, 2025 | 7.18 | 7 | 7 | 7.18 | 6.95 | 627,500 |
| October 15, 2025 | 7.23 | 7.17 | 7.17 | 7.28 | 7.14 | 426,522 |
| October 14, 2025 | 7.23 | 7.16 | 7.16 | 7.25 | 7.12 | 583,400 |
| October 10, 2025 | 7.58 | 7.23 | 7.23 | 7.6 | 7.21 | 734,200 |
| October 09, 2025 | 7.88 | 7.63 | 7.63 | 7.93 | 7.6 | 403,200 |
| October 08, 2025 | 7.79 | 7.85 | 7.85 | 7.88 | 7.7 | 391,269 |
| October 07, 2025 | 7.67 | 7.73 | 7.73 | 7.75 | 7.61 | 889,000 |
| October 06, 2025 | 7.56 | 7.71 | 7.71 | 7.81 | 7.56 | 656,101 |
| October 03, 2025 | 7.43 | 7.56 | 7.56 | 7.58 | 7.43 | 242,185 |
| October 02, 2025 | 7.48 | 7.41 | 7.41 | 7.57 | 7.4 | 432,688 |
| October 01, 2025 | 7.45 | 7.53 | 7.53 | 7.62 | 7.44 | 309,000 |
| September 30, 2025 | 7.65 | 7.51 | 7.51 | 7.65 | 7.46 | 686,717 |
| September 29, 2025 | 7.73 | 7.67 | 7.67 | 7.74 | 7.59 | 527,712 |
| September 26, 2025 | 7.75 | 7.84 | 7.84 | 7.95 | 7.71 | 879,109 |
| September 25, 2025 | 7.71 | 7.74 | 7.74 | 7.8 | 7.68 | 538,048 |
| September 24, 2025 | 7.83 | 7.72 | 7.72 | 7.89 | 7.7 | 522,914 |
| September 23, 2025 | 7.76 | 7.76 | 7.76 | 7.89 | 7.72 | 435,300 |
| September 22, 2025 | 7.54 | 7.72 | 7.72 | 7.75 | 7.52 | 450,100 |
| September 19, 2025 | 7.68 | 7.55 | 7.55 | 7.7 | 7.54 | 790,205 |
| September 18, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.69 | 791,200 |
| September 17, 2025 | 7.43 | 7.75 | 7.75 | 7.76 | 7.39 | 2.09M |
| September 16, 2025 | 7.23 | 7.42 | 7.42 | 7.47 | 7.19 | 1.01M |
| September 15, 2025 | 7.23 | 7.21 | 7.21 | 7.29 | 7.19 | 519,306 |
| September 12, 2025 | 7.2 | 7.23 | 7.23 | 7.24 | 7.17 | 295,405 |
| September 11, 2025 | 7.1 | 7.16 | 7.16 | 7.19 | 7.02 | 793,327 |
| September 10, 2025 | 6.95 | 7.17 | 7.17 | 7.18 | 6.92 | 1.09M |
| September 09, 2025 | 6.75 | 6.9 | 6.9 | 6.96 | 6.74 | 835,800 |
| September 08, 2025 | 6.65 | 6.64 | 6.64 | 6.7 | 6.59 | 256,327 |
| September 05, 2025 | 6.73 | 6.65 | 6.65 | 6.76 | 6.61 | 593,400 |
| September 04, 2025 | 6.72 | 6.78 | 6.78 | 6.83 | 6.67 | 309,600 |
| September 03, 2025 | 6.84 | 6.75 | 6.75 | 6.86 | 6.69 | 619,542 |
| September 02, 2025 | 6.8 | 6.87 | 6.87 | 6.94 | 6.77 | 590,900 |
| August 29, 2025 | 6.77 | 6.81 | 6.81 | 6.82 | 6.71 | 465,500 |
| August 28, 2025 | 6.74 | 6.73 | 6.73 | 6.78 | 6.69 | 638,646 |
| August 27, 2025 | 6.65 | 6.74 | 6.74 | 6.77 | 6.58 | 1.02M |
| August 26, 2025 | 6.81 | 6.61 | 6.61 | 6.81 | 6.59 | 3.03M |
| August 25, 2025 | 6.92 | 6.83 | 6.83 | 6.94 | 6.82 | 796,100 |
| August 22, 2025 | 6.9 | 6.94 | 6.94 | 6.95 | 6.87 | 856,208 |
| August 21, 2025 | 6.76 | 6.86 | 6.86 | 6.87 | 6.76 | 324,900 |
| August 20, 2025 | 6.75 | 6.76 | 6.76 | 6.84 | 6.75 | 564,026 |
| August 19, 2025 | 6.83 | 6.78 | 6.78 | 6.85 | 6.76 | 674,000 |
| August 18, 2025 | 6.83 | 6.85 | 6.85 | 6.88 | 6.8 | 465,400 |