8.20
-0.11(-1.32%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.18 | 1,100 |
| October 16, 2025 | 8.45 | 8.31 | 8.31 | 8.45 | 8.12 | 7,137 |
| October 15, 2025 | 8.21 | 8.25 | 8.25 | 8.25 | 8.15 | 45,215 |
| October 14, 2025 | 8.4 | 8.3 | 8.3 | 8.89 | 8.11 | 10,000 |
| October 10, 2025 | 8.31 | 8.35 | 8.35 | 8.35 | 8.31 | 2,302 |
| October 09, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.28 | 5,900 |
| October 08, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | 5,000 |
| October 07, 2025 | 8.49 | 8.25 | 8.25 | 8.49 | 8.25 | 3,839 |
| October 06, 2025 | 8.28 | 8.22 | 8.22 | 8.38 | 8.22 | 4,932 |
| October 03, 2025 | 8.29 | 8.22 | 8.22 | 8.3 | 8.2 | 7,700 |
| October 02, 2025 | 8.03 | 8.24 | 8.24 | 8.24 | 8.03 | 1,100 |
| October 01, 2025 | 7.82 | 8.25 | 8.25 | 8.26 | 7.82 | 6,300 |
| September 30, 2025 | 8.22 | 8.25 | 8.25 | 8.5 | 8.2 | 6,700 |
| September 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 100 |
| September 26, 2025 | 8 | 7.95 | 7.95 | 8 | 7.95 | 800 |
| September 25, 2025 | 8.24 | 8 | 8 | 8.25 | 8 | 4,600 |
| September 24, 2025 | 8.19 | 8.14 | 8.14 | 8.49 | 8.14 | 17,200 |
| September 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 900 |
| September 22, 2025 | 7.72 | 7.75 | 7.75 | 7.81 | 7.72 | 3,800 |
| September 19, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.79 | 1,600 |
| September 18, 2025 | 7.78 | 7.79 | 7.79 | 7.8 | 7.7 | 4,041 |
| September 17, 2025 | 7.73 | 7.8 | 7.8 | 7.8 | 7.73 | 700 |
| September 16, 2025 | 7.62 | 7.71 | 7.71 | 7.74 | 7.62 | 3,000 |
| September 15, 2025 | 7.62 | 7.6 | 7.6 | 7.62 | 7.6 | 600 |
| September 12, 2025 | 7.61 | 7.6 | 7.6 | 7.61 | 7.6 | 600 |
| September 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,600 |
| September 10, 2025 | 7.45 | 7.69 | 7.69 | 7.7 | 7.44 | 6,200 |
| September 09, 2025 | 7.41 | 7.45 | 7.45 | 7.47 | 7.4 | 21,300 |
| September 08, 2025 | 7.41 | 7.4 | 7.4 | 7.55 | 7.4 | 5,600 |
| September 05, 2025 | 7.24 | 7.35 | 7.35 | 7.5 | 7.24 | 14,900 |
| September 04, 2025 | 7.63 | 7.63 | 7.63 | 7.65 | 7.63 | 3,601 |
| September 03, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
| September 02, 2025 | 7.69 | 7.75 | 7.75 | 7.75 | 7.69 | 1,303 |
| August 29, 2025 | 7.74 | 7.55 | 7.55 | 7.74 | 7.55 | 7,200 |
| August 28, 2025 | 7.74 | 7.63 | 7.63 | 7.74 | 7.63 | 400 |
| August 27, 2025 | 7.58 | 7.7 | 7.7 | 7.75 | 7.58 | 5,000 |
| August 26, 2025 | 7.65 | 7.63 | 7.63 | 7.65 | 7.63 | 822 |
| August 25, 2025 | 7.69 | 7.59 | 7.59 | 7.7 | 7.51 | 8,201 |
| August 22, 2025 | 7.51 | 7.6 | 7.6 | 7.68 | 7.5 | 12,200 |
| August 21, 2025 | 7.35 | 7.6 | 7.6 | 7.6 | 7.35 | 10,400 |
| August 20, 2025 | 7.35 | 7.33 | 7.33 | 7.36 | 7.32 | 7,200 |
| August 19, 2025 | 7.2 | 7.21 | 7.21 | 7.21 | 7.2 | 600 |
| August 18, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 1,210 |
| August 15, 2025 | 7.41 | 7.47 | 7.47 | 7.47 | 7.3 | 15,200 |
| August 14, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.4 | 8,300 |
| August 13, 2025 | 7.3 | 7.36 | 7.36 | 7.36 | 7.3 | 3,100 |
| August 12, 2025 | 7.2 | 7.2 | 7.2 | 7.35 | 7.2 | 2,800 |
| August 11, 2025 | 7.66 | 7.2 | 7.2 | 7.66 | 7.2 | 4,400 |
| August 08, 2025 | 7.26 | 7.4 | 7.4 | 7.4 | 7.26 | 1,000 |
| August 07, 2025 | 7.11 | 7.21 | 7.21 | 7.21 | 7.11 | 1,500 |
| August 06, 2025 | 7.61 | 7.19 | 7.19 | 7.61 | 7.19 | 11,800 |
| August 05, 2025 | 6.98 | 7.25 | 7.25 | 7.25 | 6.98 | 6,800 |
| August 01, 2025 | 6.6 | 6.94 | 6.94 | 7.1 | 6.56 | 11,300 |
| July 31, 2025 | 6.5 | 6.6 | 6.6 | 6.61 | 6.4 | 22,600 |
| July 30, 2025 | 6.4 | 6.55 | 6.55 | 6.55 | 6.39 | 29,000 |
| July 29, 2025 | 6.45 | 6.36 | 6.36 | 6.45 | 6.36 | 1,200 |
| July 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.4 | 2,900 |
| July 25, 2025 | 6.4 | 6.42 | 6.42 | 6.5 | 6.35 | 10,400 |
| July 24, 2025 | 6.22 | 6.5 | 6.5 | 6.5 | 6.22 | 13,300 |
| July 23, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.2 | 6,400 |