6.58
-0.01(-0.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.71 | 6.59 | 6.59 | 6.71 | 6.55 | 392,000 |
| September 04, 2025 | 6.6 | 6.72 | 6.72 | 6.73 | 6.58 | 247,525 |
| September 03, 2025 | 6.77 | 6.63 | 6.63 | 6.77 | 6.59 | 456,500 |
| September 02, 2025 | 6.69 | 6.8 | 6.8 | 6.86 | 6.66 | 230,800 |
| August 29, 2025 | 6.81 | 6.72 | 6.72 | 6.83 | 6.7 | 304,915 |
| August 28, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.8 | 298,600 |
| August 27, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.81 | 466,315 |
| August 26, 2025 | 6.81 | 6.91 | 6.91 | 6.96 | 6.77 | 1.25M |
| August 25, 2025 | 6.91 | 6.89 | 6.89 | 6.91 | 6.75 | 423,321 |
| August 22, 2025 | 6.76 | 6.96 | 6.96 | 7 | 6.76 | 388,700 |
| August 21, 2025 | 6.55 | 6.74 | 6.74 | 6.75 | 6.53 | 208,900 |
| August 20, 2025 | 6.58 | 6.56 | 6.56 | 6.66 | 6.54 | 312,829 |
| August 19, 2025 | 6.65 | 6.59 | 6.59 | 6.69 | 6.56 | 173,000 |
| August 18, 2025 | 6.65 | 6.7 | 6.7 | 6.74 | 6.59 | 237,226 |
| August 15, 2025 | 6.65 | 6.66 | 6.66 | 6.76 | 6.64 | 299,600 |
| August 14, 2025 | 6.7 | 6.71 | 6.71 | 6.79 | 6.67 | 233,929 |
| August 13, 2025 | 6.82 | 6.77 | 6.77 | 6.85 | 6.69 | 334,500 |
| August 12, 2025 | 6.78 | 6.82 | 6.82 | 6.92 | 6.77 | 390,900 |
| August 11, 2025 | 6.67 | 6.75 | 6.75 | 6.8 | 6.59 | 412,700 |
| August 08, 2025 | 6.78 | 6.67 | 6.67 | 6.78 | 6.61 | 443,300 |
| August 07, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.62 | 633,226 |
| August 06, 2025 | 7.04 | 6.85 | 6.85 | 7.06 | 6.81 | 270,200 |
| August 05, 2025 | 7.18 | 6.98 | 6.98 | 7.18 | 6.87 | 473,421 |
| August 01, 2025 | 7.36 | 7.18 | 7.18 | 7.36 | 7.13 | 639,220 |
| July 31, 2025 | 7.42 | 7.36 | 7.36 | 7.5 | 7.35 | 379,500 |
| July 30, 2025 | 7.44 | 7.47 | 7.47 | 7.52 | 7.37 | 317,900 |
| July 29, 2025 | 7.42 | 7.45 | 7.45 | 7.5 | 7.36 | 406,300 |
| July 28, 2025 | 7.46 | 7.37 | 7.37 | 7.46 | 7.35 | 700,600 |
| July 25, 2025 | 7.5 | 7.39 | 7.39 | 7.5 | 7.37 | 230,900 |
| July 24, 2025 | 7.46 | 7.5 | 7.5 | 7.56 | 7.43 | 327,708 |
| July 23, 2025 | 7.38 | 7.48 | 7.48 | 7.51 | 7.35 | 284,726 |
| July 22, 2025 | 7.48 | 7.4 | 7.4 | 7.55 | 7.36 | 261,000 |
| July 21, 2025 | 7.74 | 7.56 | 7.56 | 7.81 | 7.55 | 456,600 |
| July 18, 2025 | 7.8 | 7.85 | 7.85 | 7.97 | 7.8 | 490,400 |
| July 17, 2025 | 7.7 | 7.8 | 7.8 | 7.86 | 7.7 | 394,200 |
| July 16, 2025 | 7.66 | 7.67 | 7.67 | 7.71 | 7.45 | 434,500 |
| July 15, 2025 | 7.66 | 7.65 | 7.65 | 7.73 | 7.61 | 374,600 |
| July 14, 2025 | 7.67 | 7.67 | 7.67 | 7.7 | 7.56 | 231,200 |
| July 11, 2025 | 7.39 | 7.67 | 7.67 | 7.68 | 7.39 | 292,500 |
| July 10, 2025 | 7.37 | 7.38 | 7.38 | 7.39 | 7.28 | 126,600 |
| July 09, 2025 | 7.52 | 7.39 | 7.39 | 7.56 | 7.38 | 197,025 |
| July 08, 2025 | 7.27 | 7.53 | 7.53 | 7.58 | 7.27 | 408,000 |
| July 07, 2025 | 7.39 | 7.25 | 7.25 | 7.39 | 7.15 | 221,500 |
| July 04, 2025 | 7.35 | 7.34 | 7.34 | 7.39 | 7.32 | 256,238 |
| July 03, 2025 | 7.36 | 7.36 | 7.36 | 7.48 | 7.3 | 185,917 |
| July 02, 2025 | 7.46 | 7.44 | 7.44 | 7.51 | 7.31 | 368,200 |
| June 30, 2025 | 7.4 | 7.34 | 7.34 | 7.4 | 7.28 | 168,800 |
| June 27, 2025 | 7.24 | 7.33 | 7.33 | 7.34 | 7.16 | 409,834 |
| June 26, 2025 | 7.17 | 7.22 | 7.22 | 7.23 | 7.12 | 164,044 |
| June 25, 2025 | 7.3 | 7.14 | 7.14 | 7.3 | 7.12 | 559,100 |
| June 24, 2025 | 7.25 | 7.28 | 7.28 | 7.51 | 7.2 | 690,900 |
| June 23, 2025 | 7.75 | 7.34 | 7.34 | 7.75 | 7.31 | 446,600 |
| June 20, 2025 | 7.7 | 7.69 | 7.69 | 7.71 | 7.61 | 195,000 |
| June 19, 2025 | 7.75 | 7.74 | 7.74 | 7.8 | 7.71 | 91,910 |
| June 18, 2025 | 7.58 | 7.72 | 7.72 | 7.86 | 7.5 | 348,200 |
| June 17, 2025 | 7.61 | 7.6 | 7.6 | 7.7 | 7.56 | 458,100 |
| June 16, 2025 | 7.31 | 7.58 | 7.58 | 7.66 | 7.24 | 483,700 |
| June 13, 2025 | 7.43 | 7.33 | 7.33 | 7.54 | 7.2 | 532,226 |
| June 12, 2025 | 7.29 | 7.23 | 7.23 | 7.29 | 7.18 | 257,700 |
| June 11, 2025 | 7.19 | 7.32 | 7.32 | 7.37 | 7.17 | 392,219 |