7.24
+0.25(+3.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 5.98 | 6.4 | 6.4 | 6.43 | 5.96 | 104,407 |
| February 13, 2025 | 6.54 | 6.35 | 6.35 | 6.54 | 6.34 | 202,631 |
| February 12, 2025 | 6.52 | 6.46 | 6.46 | 6.55 | 6.4 | 25,337 |
| February 11, 2025 | 6.67 | 6.64 | 6.64 | 6.7 | 6.58 | 36,945 |
| February 10, 2025 | 6.55 | 6.54 | 6.54 | 6.55 | 6.48 | 18,250 |
| February 07, 2025 | 6.34 | 6.65 | 6.65 | 6.65 | 6.28 | 61,572 |
| February 06, 2025 | 6.49 | 6.47 | 6.47 | 6.65 | 6.47 | 38,941 |
| February 05, 2025 | 6.39 | 6.47 | 6.47 | 6.47 | 6.32 | 43,686 |
| February 04, 2025 | 6.45 | 6.36 | 6.36 | 6.45 | 6.29 | 107,612 |
| February 03, 2025 | 6.6 | 6.5 | 6.5 | 6.72 | 6.45 | 103,471 |
| January 31, 2025 | 6.49 | 6.65 | 6.65 | 6.69 | 6.45 | 121,815 |
| January 30, 2025 | 6.55 | 6.52 | 6.52 | 6.59 | 6.42 | 211,741 |
| January 29, 2025 | 7 | 6.99 | 6.99 | 7.09 | 6.88 | 275,360 |
| January 28, 2025 | 7.41 | 7.26 | 7.26 | 7.43 | 7.25 | 67,102 |
| January 27, 2025 | 7.41 | 7.45 | 7.45 | 7.6 | 7.32 | 65,196 |
| January 24, 2025 | 7.11 | 7.18 | 7.18 | 7.18 | 7.09 | 40,535 |
| January 23, 2025 | 7.41 | 7.31 | 7.31 | 7.48 | 7.31 | 29,831 |
| January 22, 2025 | 7.14 | 7.05 | 7.05 | 7.16 | 7.05 | 3,315 |
| January 21, 2025 | 7.12 | 7.02 | 7.02 | 7.12 | 7 | 18,778 |
| January 20, 2025 | 7.18 | 7.13 | 7.13 | 7.31 | 7.13 | 18,353 |
| January 17, 2025 | 7.25 | 7.24 | 7.24 | 7.27 | 7.12 | 64,034 |
| January 16, 2025 | 6.92 | 6.99 | 6.99 | 6.99 | 6.86 | 93,333 |
| January 15, 2025 | 7.19 | 6.99 | 6.99 | 7.29 | 6.98 | 93,649 |
| January 14, 2025 | 7.66 | 7.53 | 7.53 | 7.66 | 7.52 | 10,900 |
| January 13, 2025 | 7.62 | 7.64 | 7.64 | 7.66 | 7.53 | 43,500 |
| January 10, 2025 | 6.98 | 7.2 | 7.2 | 7.21 | 6.95 | 38,720 |
| January 09, 2025 | 7.3 | 7.31 | 7.31 | 7.37 | 7.21 | 121,546 |
| January 08, 2025 | 7.34 | 7.44 | 7.44 | 7.53 | 7.31 | 63,826 |
| January 07, 2025 | 7.34 | 7.49 | 7.49 | 7.51 | 7.32 | 73,300 |
| January 06, 2025 | 7.66 | 7.6 | 7.6 | 7.68 | 7.45 | 62,113 |
| January 03, 2025 | 7.66 | 7.79 | 7.79 | 7.81 | 7.64 | 36,500 |
| January 02, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.81 | 31,411 |
| December 31, 2024 | 8.25 | 8.23 | 8.23 | 8.26 | 8.18 | 16,000 |
| December 30, 2024 | 7.97 | 8.12 | 8.12 | 8.23 | 7.97 | 37,500 |
| December 27, 2024 | 7.89 | 7.87 | 7.87 | 7.89 | 7.82 | 64,825 |
| December 24, 2024 | 7.77 | 7.72 | 7.72 | 7.77 | 7.72 | 3,100 |
| December 23, 2024 | 7.78 | 7.73 | 7.73 | 7.84 | 7.7 | 33,300 |
| December 20, 2024 | 8.05 | 7.78 | 7.78 | 8.06 | 7.72 | 115,030 |
| December 19, 2024 | 8.07 | 8.11 | 8.11 | 8.3 | 8.07 | 149,229 |
| December 18, 2024 | 7.52 | 7.92 | 7.92 | 7.96 | 7.49 | 80,427 |
| December 17, 2024 | 7.48 | 7.42 | 7.42 | 7.55 | 7.42 | 22,000 |
| December 16, 2024 | 7.38 | 7.35 | 7.35 | 7.38 | 7.34 | 4,300 |
| December 13, 2024 | 7.39 | 7.43 | 7.43 | 7.5 | 7.39 | 21,405 |
| December 12, 2024 | 6.88 | 7.13 | 7.13 | 7.16 | 6.88 | 174,930 |
| December 11, 2024 | 6.72 | 6.67 | 6.67 | 6.72 | 6.52 | 128,700 |
| December 10, 2024 | 6.69 | 6.75 | 6.75 | 6.75 | 6.65 | 160,600 |
| December 09, 2024 | 6.67 | 6.81 | 6.81 | 6.81 | 6.58 | 99,403 |
| December 06, 2024 | 7.2 | 7.23 | 7.23 | 7.31 | 7.11 | 164,112 |
| December 05, 2024 | 7.1 | 7.08 | 7.08 | 7.2 | 7.08 | 20,600 |
| December 04, 2024 | 7.13 | 7.07 | 7.07 | 7.15 | 7 | 39,020 |
| December 03, 2024 | 7.27 | 7.24 | 7.24 | 7.33 | 7.22 | 23,500 |
| December 02, 2024 | 7.48 | 7.5 | 7.5 | 7.54 | 7.48 | 24,040 |
| November 29, 2024 | 7.42 | 7.46 | 7.46 | 7.47 | 7.4 | 16,700 |
| November 28, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,100 |
| November 27, 2024 | 7.52 | 7.73 | 7.73 | 7.73 | 7.52 | 19,900 |
| November 26, 2024 | 7.54 | 7.5 | 7.5 | 7.6 | 7.5 | 17,100 |
| November 25, 2024 | 7.54 | 7.58 | 7.58 | 7.7 | 7.54 | 64,100 |
| November 22, 2024 | 7.26 | 7.17 | 7.17 | 7.31 | 7.14 | 76,600 |
| November 21, 2024 | 7.34 | 7.38 | 7.38 | 7.44 | 7.34 | 45,000 |
| November 20, 2024 | 7.23 | 7.36 | 7.36 | 7.36 | 7.2 | 45,820 |