8.62
+0.07(+0.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.57 | 8.62 | 8.62 | 8.75 | 8.57 | 18,143 |
| August 21, 2025 | 8.5 | 8.55 | 8.55 | 8.57 | 8.5 | 12,213 |
| August 20, 2025 | 8.49 | 8.45 | 8.45 | 8.49 | 8.45 | 19,942 |
| August 19, 2025 | 8.49 | 8.41 | 8.41 | 8.52 | 8.41 | 2,937 |
| August 18, 2025 | 8.41 | 8.44 | 8.44 | 8.49 | 8.4 | 7,003 |
| August 15, 2025 | 8.37 | 8.35 | 8.35 | 8.4 | 8.35 | 1,547 |
| August 14, 2025 | 8.25 | 8.35 | 8.35 | 8.35 | 8.22 | 13,846 |
| August 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.23 | 3,526 |
| August 12, 2025 | 8.11 | 8.18 | 8.18 | 8.2 | 8.11 | 5,820 |
| August 11, 2025 | 8.1 | 8.08 | 8.08 | 8.15 | 8.02 | 16,700 |
| August 08, 2025 | 8.34 | 8.08 | 8.08 | 8.34 | 8.08 | 6,800 |
| August 07, 2025 | 8.4 | 8.32 | 8.32 | 8.41 | 8.32 | 3,708 |
| August 06, 2025 | 8.3 | 8.37 | 8.37 | 8.46 | 8.29 | 26,800 |
| August 05, 2025 | 8.15 | 8.3 | 8.3 | 8.31 | 8.02 | 13,400 |
| August 01, 2025 | 8.23 | 8.08 | 8.08 | 8.23 | 7.95 | 19,200 |
| July 31, 2025 | 8.39 | 8.3 | 8.3 | 8.39 | 8.29 | 19,810 |
| July 30, 2025 | 8.64 | 8.33 | 8.26 | 8.64 | 8.31 | 34,300 |
| July 29, 2025 | 8.55 | 8.62 | 8.54 | 8.63 | 8.51 | 22,327 |
| July 28, 2025 | 8.59 | 8.54 | 8.46 | 8.59 | 8.47 | 8,400 |
| July 25, 2025 | 8.56 | 8.57 | 8.57 | 8.59 | 8.53 | 11,100 |
| July 24, 2025 | 8.52 | 8.57 | 8.57 | 8.57 | 8.52 | 902 |
| July 23, 2025 | 8.49 | 8.51 | 8.51 | 8.51 | 8.4 | 9,327 |
| July 22, 2025 | 8.45 | 8.49 | 8.49 | 8.5 | 8.45 | 5,500 |
| July 21, 2025 | 8.5 | 8.48 | 8.48 | 8.5 | 8.45 | 5,000 |
| July 18, 2025 | 8.59 | 8.51 | 8.51 | 8.59 | 8.51 | 21,000 |
| July 17, 2025 | 8.56 | 8.59 | 8.59 | 8.59 | 8.5 | 11,600 |
| July 16, 2025 | 8.59 | 8.58 | 8.58 | 8.59 | 8.56 | 11,100 |
| July 15, 2025 | 8.6 | 8.57 | 8.57 | 8.6 | 8.56 | 9,110 |
| July 14, 2025 | 8.65 | 8.62 | 8.62 | 8.65 | 8.53 | 6,817 |
| July 11, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.59 | 5,014 |
| July 10, 2025 | 8.58 | 8.62 | 8.62 | 8.62 | 8.45 | 21,300 |
| July 09, 2025 | 8.59 | 8.61 | 8.61 | 8.69 | 8.59 | 2,645 |
| July 08, 2025 | 8.6 | 8.69 | 8.69 | 8.69 | 8.58 | 5,338 |
| July 07, 2025 | 8.79 | 8.61 | 8.61 | 8.79 | 8.6 | 5,919 |
| July 04, 2025 | 8.8 | 8.79 | 8.79 | 8.8 | 8.69 | 7,900 |
| July 03, 2025 | 8.71 | 8.81 | 8.81 | 8.85 | 8.71 | 27,200 |
| July 02, 2025 | 8.85 | 8.69 | 8.69 | 8.85 | 8.68 | 13,532 |
| June 30, 2025 | 8.77 | 8.84 | 8.84 | 8.86 | 8.71 | 21,503 |
| June 27, 2025 | 8.83 | 8.86 | 8.86 | 8.96 | 8.76 | 23,711 |
| June 26, 2025 | 8.78 | 8.84 | 8.84 | 8.85 | 8.78 | 5,637 |
| June 25, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.65 | 10,100 |
| June 24, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.72 | 6,600 |
| June 23, 2025 | 8.61 | 8.74 | 8.74 | 8.74 | 8.61 | 2,141 |
| June 20, 2025 | 8.58 | 8.64 | 8.64 | 8.7 | 8.58 | 7,902 |
| June 19, 2025 | 8.64 | 8.61 | 8.61 | 8.66 | 8.61 | 8,100 |
| June 18, 2025 | 8.63 | 8.66 | 8.66 | 8.84 | 8.63 | 13,418 |
| June 17, 2025 | 8.72 | 8.62 | 8.62 | 8.77 | 8.62 | 12,427 |
| June 16, 2025 | 8.73 | 8.85 | 8.85 | 8.85 | 8.7 | 5,330 |
| June 13, 2025 | 8.7 | 8.73 | 8.73 | 8.74 | 8.7 | 3,845 |
| June 12, 2025 | 8.89 | 8.7 | 8.7 | 8.89 | 8.69 | 11,100 |
| June 11, 2025 | 8.79 | 8.75 | 8.75 | 8.85 | 8.74 | 27,100 |
| June 10, 2025 | 8.75 | 8.66 | 8.66 | 8.75 | 8.66 | 5,200 |
| June 09, 2025 | 8.68 | 8.68 | 8.68 | 8.7 | 8.67 | 4,000 |
| June 06, 2025 | 8.62 | 8.67 | 8.67 | 8.79 | 8.59 | 13,000 |
| June 05, 2025 | 8.62 | 8.6 | 8.6 | 8.71 | 8.6 | 25,200 |
| June 04, 2025 | 8.71 | 8.71 | 8.71 | 8.73 | 8.53 | 5,500 |
| June 03, 2025 | 8.75 | 8.71 | 8.71 | 8.79 | 8.71 | 3,433 |
| June 02, 2025 | 8.88 | 8.8 | 8.8 | 8.88 | 8.53 | 5,213 |
| May 30, 2025 | 8.85 | 8.8 | 8.8 | 8.95 | 8.8 | 7,439 |
| May 29, 2025 | 9 | 8.92 | 8.85 | 9 | 8.92 | 7,307 |