7.84
-0.02(-0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.78 | 7.86 | 7.86 | 7.89 | 7.78 | 14,400 |
| August 14, 2025 | 7.86 | 7.8 | 7.8 | 7.92 | 7.79 | 34,320 |
| August 13, 2025 | 8.23 | 7.8 | 7.8 | 8.25 | 7.8 | 42,829 |
| August 12, 2025 | 7.91 | 8.25 | 8.25 | 8.25 | 7.79 | 32,336 |
| August 11, 2025 | 8.6 | 7.96 | 7.96 | 8.6 | 7.78 | 29,700 |
| August 08, 2025 | 8.45 | 8.3 | 8.3 | 8.54 | 8.3 | 26,624 |
| August 07, 2025 | 8.26 | 8.3 | 8.3 | 8.47 | 8.14 | 39,600 |
| August 06, 2025 | 7.92 | 8.09 | 8.09 | 8.22 | 7.92 | 15,829 |
| August 05, 2025 | 8.05 | 7.91 | 7.91 | 8.27 | 7.83 | 91,025 |
| August 01, 2025 | 8.41 | 8.16 | 8.16 | 8.45 | 8.07 | 43,927 |
| July 31, 2025 | 8.51 | 8.49 | 8.49 | 8.77 | 8.43 | 55,600 |
| July 30, 2025 | 8.77 | 8.59 | 8.59 | 8.81 | 8.43 | 39,520 |
| July 29, 2025 | 8.53 | 8.76 | 8.76 | 8.8 | 8.47 | 60,200 |
| July 28, 2025 | 8.36 | 8.49 | 8.49 | 8.51 | 8.23 | 26,900 |
| July 25, 2025 | 8.52 | 8.34 | 8.34 | 8.55 | 8.32 | 14,500 |
| July 24, 2025 | 8.53 | 8.49 | 8.49 | 8.61 | 8.41 | 21,646 |
| July 23, 2025 | 8.07 | 8.41 | 8.41 | 8.47 | 8.05 | 35,442 |
| July 22, 2025 | 7.86 | 7.99 | 7.99 | 8.09 | 7.86 | 35,213 |
| July 21, 2025 | 8.33 | 7.88 | 7.88 | 8.35 | 7.88 | 70,836 |
| July 18, 2025 | 8.26 | 8.35 | 8.35 | 8.43 | 8.16 | 44,886 |
| July 17, 2025 | 7.79 | 8.18 | 8.18 | 8.2 | 7.76 | 30,420 |
| July 16, 2025 | 7.82 | 7.69 | 7.69 | 7.93 | 7.6 | 30,800 |
| July 15, 2025 | 8.24 | 7.88 | 7.88 | 8.25 | 7.85 | 22,691 |
| July 14, 2025 | 8.12 | 8.18 | 8.18 | 8.19 | 7.98 | 27,100 |
| July 11, 2025 | 8.36 | 8.12 | 8.12 | 8.49 | 8.12 | 27,736 |
| July 10, 2025 | 8.49 | 8.37 | 8.37 | 8.49 | 8.29 | 28,041 |
| July 09, 2025 | 8.68 | 8.59 | 8.59 | 8.68 | 8.54 | 16,200 |
| July 08, 2025 | 8.49 | 8.67 | 8.67 | 8.81 | 8.35 | 42,544 |
| July 07, 2025 | 8.76 | 8.53 | 8.53 | 8.76 | 7.69 | 103,130 |
| July 04, 2025 | 8.95 | 9 | 9 | 9.02 | 8.83 | 10,521 |
| July 03, 2025 | 9.07 | 8.95 | 8.95 | 9.21 | 8.95 | 39,442 |
| July 02, 2025 | 10.5 | 9.08 | 9.08 | 10.57 | 8.87 | 139,200 |
| June 30, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.15 | 79,200 |
| June 27, 2025 | 9.39 | 9.38 | 9.38 | 9.48 | 9.19 | 79,502 |
| June 26, 2025 | 9.5 | 9.3 | 9.3 | 9.65 | 9.11 | 24,918 |
| June 25, 2025 | 9.28 | 9.51 | 9.51 | 9.51 | 9.15 | 27,800 |
| June 24, 2025 | 9.27 | 9.13 | 9.13 | 9.27 | 8.96 | 14,500 |
| June 23, 2025 | 9.49 | 9.28 | 9.28 | 9.66 | 9.19 | 39,400 |
| June 20, 2025 | 9.83 | 9.47 | 9.47 | 9.96 | 9.47 | 18,800 |
| June 19, 2025 | 9.96 | 9.85 | 9.85 | 9.96 | 9.78 | 5,306 |
| June 18, 2025 | 10 | 9.97 | 9.97 | 10.02 | 9.77 | 36,809 |
| June 17, 2025 | 9.66 | 9.9 | 9.9 | 10.16 | 9.57 | 45,927 |
| June 16, 2025 | 9.99 | 9.64 | 9.64 | 9.99 | 9.55 | 26,700 |
| June 13, 2025 | 9.88 | 9.98 | 9.98 | 10.06 | 9.75 | 54,800 |
| June 12, 2025 | 9.7 | 9.56 | 9.56 | 10 | 9.45 | 25,800 |
| June 11, 2025 | 9.49 | 9.72 | 9.72 | 9.93 | 9.46 | 29,620 |
| June 10, 2025 | 9.26 | 9.35 | 9.35 | 9.5 | 9.24 | 17,500 |
| June 09, 2025 | 9.35 | 9.28 | 9.28 | 9.35 | 9.08 | 10,829 |
| June 06, 2025 | 9.29 | 9.36 | 9.36 | 9.53 | 9.22 | 19,900 |
| June 05, 2025 | 9.21 | 9.14 | 9.14 | 9.51 | 9.12 | 19,100 |
| June 04, 2025 | 9.71 | 9.4 | 9.4 | 9.71 | 9.34 | 23,412 |
| June 03, 2025 | 9.89 | 9.7 | 9.7 | 9.99 | 9.69 | 22,600 |
| June 02, 2025 | 10.01 | 9.86 | 9.86 | 10.59 | 9.74 | 43,000 |
| May 30, 2025 | 9.94 | 10.05 | 10.05 | 10.06 | 9.69 | 22,500 |
| May 29, 2025 | 9.95 | 9.86 | 9.86 | 10.08 | 9.86 | 20,200 |
| May 28, 2025 | 10.02 | 9.94 | 9.94 | 10.1 | 9.67 | 26,825 |
| May 27, 2025 | 9.01 | 9.94 | 9.94 | 10.26 | 9.01 | 87,729 |
| May 26, 2025 | 8.89 | 9.13 | 9.13 | 9.22 | 8.89 | 7,326 |
| May 23, 2025 | 9.13 | 8.9 | 8.9 | 9.19 | 8.9 | 26,617 |
| May 22, 2025 | 8.73 | 9.12 | 9.12 | 9.22 | 8.51 | 33,239 |