7.77
-0.03(-0.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.65 | 69,569 |
| December 03, 2025 | 7.53 | 7.73 | 7.73 | 7.88 | 7.52 | 167,047 |
| December 02, 2025 | 7.55 | 7.42 | 7.42 | 7.56 | 7.32 | 102,603 |
| December 01, 2025 | 7.65 | 7.55 | 7.55 | 7.68 | 7.48 | 71,100 |
| November 28, 2025 | 7.4 | 7.6 | 7.6 | 7.73 | 7.16 | 146,100 |
| November 27, 2025 | 7.39 | 7.34 | 7.34 | 7.44 | 7.23 | 168,325 |
| November 26, 2025 | 7.19 | 7.35 | 7.35 | 7.4 | 7.11 | 132,824 |
| November 25, 2025 | 7.1 | 7.08 | 7.08 | 7.19 | 7.07 | 77,207 |
| November 24, 2025 | 6.75 | 7.06 | 7.06 | 7.06 | 6.75 | 173,031 |
| November 21, 2025 | 6.67 | 6.77 | 6.77 | 6.8 | 6.45 | 90,911 |
| November 20, 2025 | 7.05 | 6.65 | 6.65 | 7.09 | 6.6 | 171,000 |
| November 19, 2025 | 7.04 | 7.05 | 7.05 | 7.16 | 6.99 | 74,928 |
| November 18, 2025 | 7.13 | 6.9 | 6.9 | 7.14 | 6.76 | 128,614 |
| November 17, 2025 | 7.24 | 7.14 | 7.14 | 7.3 | 7.05 | 81,800 |
| November 14, 2025 | 7.11 | 7.25 | 7.25 | 7.34 | 7.01 | 183,532 |
| November 13, 2025 | 7.49 | 7.22 | 7.22 | 7.49 | 7.09 | 173,700 |
| November 12, 2025 | 7.11 | 7.43 | 7.43 | 7.47 | 7.11 | 160,400 |
| November 11, 2025 | 7.29 | 7.09 | 7.09 | 7.29 | 6.98 | 255,210 |
| November 10, 2025 | 7.05 | 7.22 | 7.22 | 7.34 | 7 | 326,828 |
| November 07, 2025 | 6.35 | 6.96 | 6.96 | 7.01 | 6.32 | 315,900 |
| November 06, 2025 | 6.3 | 6.35 | 6.35 | 6.55 | 6.3 | 111,600 |
| November 05, 2025 | 6.66 | 6.33 | 6.33 | 6.68 | 6.25 | 108,042 |
| November 04, 2025 | 6.69 | 6.55 | 6.55 | 6.78 | 6.43 | 195,500 |
| November 03, 2025 | 6.83 | 6.82 | 6.82 | 6.9 | 6.57 | 125,618 |
| October 31, 2025 | 6.77 | 6.85 | 6.85 | 6.86 | 6.59 | 164,435 |
| October 30, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.56 | 117,802 |
| October 29, 2025 | 6.6 | 6.7 | 6.7 | 6.82 | 6.55 | 166,800 |
| October 28, 2025 | 6.39 | 6.48 | 6.48 | 6.62 | 6.34 | 169,920 |
| October 27, 2025 | 6.5 | 6.4 | 6.4 | 6.53 | 6.32 | 175,944 |
| October 24, 2025 | 6.55 | 6.6 | 6.6 | 6.6 | 6.36 | 170,622 |
| October 23, 2025 | 6.28 | 6.29 | 6.29 | 6.47 | 6.18 | 100,810 |
| October 22, 2025 | 5.78 | 6.13 | 6.13 | 6.14 | 5.78 | 111,208 |
| October 21, 2025 | 6.05 | 5.89 | 5.89 | 6.07 | 5.68 | 157,609 |
| October 20, 2025 | 6.13 | 6.16 | 6.16 | 6.26 | 6.07 | 87,637 |
| October 17, 2025 | 6.26 | 6.12 | 6.12 | 6.34 | 6.07 | 159,100 |
| October 16, 2025 | 6.46 | 6.43 | 6.43 | 6.53 | 6.35 | 89,500 |
| October 15, 2025 | 6.58 | 6.47 | 6.47 | 6.72 | 6.34 | 121,926 |
| October 14, 2025 | 6.78 | 6.58 | 6.58 | 6.81 | 6.5 | 210,843 |
| October 10, 2025 | 6.69 | 6.45 | 6.45 | 6.72 | 6.31 | 208,600 |
| October 09, 2025 | 6.66 | 6.72 | 6.72 | 6.85 | 6.57 | 120,449 |
| October 08, 2025 | 6.47 | 6.62 | 6.62 | 6.97 | 6.47 | 388,936 |
| October 07, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.3 | 81,740 |
| October 06, 2025 | 6.57 | 6.39 | 6.39 | 6.67 | 6.35 | 103,607 |
| October 03, 2025 | 6.84 | 6.62 | 6.62 | 6.9 | 6.6 | 128,400 |
| October 02, 2025 | 6.41 | 6.75 | 6.75 | 6.83 | 6.4 | 231,800 |
| October 01, 2025 | 5.91 | 6.39 | 6.39 | 6.5 | 5.8 | 355,944 |
| September 30, 2025 | 5.81 | 5.9 | 5.9 | 5.99 | 5.73 | 197,006 |
| September 29, 2025 | 5.7 | 5.89 | 5.89 | 5.95 | 5.7 | 147,400 |
| September 26, 2025 | 5.35 | 5.57 | 5.57 | 5.64 | 5.35 | 157,715 |
| September 25, 2025 | 5.47 | 5.31 | 5.31 | 5.47 | 5.29 | 288,327 |
| September 24, 2025 | 5.39 | 5.54 | 5.54 | 5.76 | 5.39 | 354,000 |
| September 23, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.24 | 105,132 |
| September 22, 2025 | 5.2 | 5.33 | 5.33 | 5.4 | 5.2 | 150,471 |
| September 19, 2025 | 5.22 | 5.18 | 5.18 | 5.23 | 5.16 | 24,300 |
| September 18, 2025 | 5.13 | 5.16 | 5.16 | 5.18 | 5.13 | 83,100 |
| September 17, 2025 | 5.15 | 5.16 | 5.16 | 5.25 | 5.07 | 27,404 |
| September 16, 2025 | 5.36 | 5.18 | 5.18 | 5.36 | 5.16 | 92,600 |
| September 15, 2025 | 5.29 | 5.36 | 5.36 | 5.38 | 5.25 | 39,800 |
| September 12, 2025 | 5.45 | 5.22 | 5.22 | 5.45 | 5.22 | 67,419 |
| September 11, 2025 | 5.19 | 5.42 | 5.42 | 5.48 | 5.19 | 242,346 |