9.07
-0.12(-1.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.13 | 9.19 | 9.19 | 9.22 | 9.13 | 31,000 |
| August 14, 2025 | 9.33 | 9.21 | 9.21 | 9.33 | 9.06 | 69,400 |
| August 13, 2025 | 9.4 | 9.26 | 9.26 | 9.47 | 9.17 | 158,834 |
| August 12, 2025 | 9.18 | 9.39 | 9.39 | 9.47 | 9.18 | 179,219 |
| August 11, 2025 | 8.76 | 9.09 | 9.09 | 9.29 | 8.76 | 108,100 |
| August 08, 2025 | 8.86 | 8.79 | 8.79 | 8.91 | 8.79 | 98,908 |
| August 07, 2025 | 8.75 | 8.79 | 8.79 | 8.86 | 8.74 | 62,342 |
| August 06, 2025 | 8.86 | 8.74 | 8.74 | 8.86 | 8.68 | 36,817 |
| August 05, 2025 | 8.79 | 8.77 | 8.77 | 8.93 | 8.73 | 55,100 |
| August 01, 2025 | 8.8 | 8.73 | 8.73 | 8.82 | 8.63 | 44,700 |
| July 31, 2025 | 8.63 | 8.79 | 8.79 | 8.85 | 8.57 | 109,216 |
| July 30, 2025 | 9.03 | 8.69 | 8.69 | 9.15 | 8.69 | 109,000 |
| July 29, 2025 | 9.29 | 9.06 | 9.06 | 9.29 | 9.05 | 60,532 |
| July 28, 2025 | 9.18 | 9.29 | 9.29 | 9.37 | 9.18 | 101,300 |
| July 25, 2025 | 9.22 | 9.28 | 9.28 | 9.31 | 9.07 | 114,100 |
| July 24, 2025 | 9.29 | 9.31 | 9.31 | 9.38 | 9.19 | 93,846 |
| July 23, 2025 | 9.21 | 9.35 | 9.35 | 9.45 | 9.2 | 120,400 |
| July 22, 2025 | 9.03 | 9.2 | 9.2 | 9.29 | 9.03 | 87,600 |
| July 21, 2025 | 8.85 | 9.05 | 9.05 | 9.28 | 8.85 | 102,743 |
| July 18, 2025 | 8.86 | 8.83 | 8.83 | 8.86 | 8.78 | 37,606 |
| July 17, 2025 | 8.88 | 8.93 | 8.93 | 8.96 | 8.81 | 110,903 |
| July 16, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.8 | 54,635 |
| July 15, 2025 | 8.86 | 9.03 | 9.03 | 9.06 | 8.77 | 74,800 |
| July 14, 2025 | 8.92 | 8.88 | 8.88 | 9.05 | 8.85 | 54,201 |
| July 11, 2025 | 8.96 | 9.06 | 9.06 | 9.32 | 8.89 | 119,600 |
| July 10, 2025 | 8.68 | 8.9 | 8.9 | 8.98 | 8.68 | 67,100 |
| July 09, 2025 | 8.81 | 8.84 | 8.84 | 8.92 | 8.81 | 43,103 |
| July 08, 2025 | 9.02 | 8.85 | 8.85 | 9.06 | 8.75 | 65,626 |
| July 07, 2025 | 9.14 | 9.06 | 9.06 | 9.24 | 8.81 | 75,100 |
| July 04, 2025 | 9.04 | 9.08 | 9.08 | 9.14 | 9.03 | 26,800 |
| July 03, 2025 | 9.23 | 9.01 | 9.01 | 9.23 | 8.98 | 60,081 |
| July 02, 2025 | 8.99 | 9.2 | 9.2 | 9.23 | 8.86 | 172,748 |
| June 30, 2025 | 8.79 | 8.86 | 8.86 | 8.94 | 8.79 | 55,700 |
| June 27, 2025 | 8.93 | 8.88 | 8.88 | 8.93 | 8.75 | 75,500 |
| June 26, 2025 | 8.76 | 8.86 | 8.86 | 8.95 | 8.68 | 131,624 |
| June 25, 2025 | 8.64 | 8.73 | 8.73 | 8.76 | 8.55 | 101,800 |
| June 24, 2025 | 8.62 | 8.6 | 8.6 | 8.67 | 8.51 | 129,527 |
| June 23, 2025 | 9.05 | 8.68 | 8.68 | 9.09 | 8.64 | 120,809 |
| June 20, 2025 | 9.12 | 9 | 9 | 9.2 | 8.91 | 114,606 |
| June 19, 2025 | 9.48 | 9.22 | 9.22 | 9.48 | 9.19 | 51,800 |
| June 18, 2025 | 9.45 | 9.32 | 9.32 | 9.45 | 9.3 | 89,903 |
| June 17, 2025 | 9.18 | 9.38 | 9.38 | 9.53 | 9.13 | 272,736 |
| June 16, 2025 | 9 | 9.1 | 9.1 | 9.31 | 9 | 165,615 |
| June 13, 2025 | 9.55 | 9.25 | 9.25 | 9.79 | 9.2 | 194,800 |
| June 12, 2025 | 8.67 | 9.76 | 9.76 | 9.9 | 8.53 | 575,700 |
| June 11, 2025 | 8.61 | 8.58 | 8.58 | 8.66 | 8.54 | 112,000 |
| June 10, 2025 | 8.5 | 8.66 | 8.66 | 8.68 | 8.46 | 127,100 |
| June 09, 2025 | 8.42 | 8.5 | 8.5 | 8.62 | 8.42 | 105,900 |
| June 06, 2025 | 8.41 | 8.41 | 8.41 | 8.55 | 8.27 | 159,000 |
| June 05, 2025 | 8.36 | 8.44 | 8.44 | 8.55 | 8.3 | 138,401 |
| June 04, 2025 | 8.14 | 8.2 | 8.2 | 8.37 | 8.14 | 271,212 |
| June 03, 2025 | 8.03 | 8.2 | 8.2 | 8.23 | 7.83 | 259,200 |
| June 02, 2025 | 8.08 | 7.99 | 7.99 | 8.12 | 7.95 | 217,600 |
| May 30, 2025 | 8.17 | 8.08 | 8.08 | 8.17 | 7.98 | 516,936 |
| May 29, 2025 | 8.37 | 8.06 | 8.06 | 8.37 | 8.04 | 121,910 |
| May 28, 2025 | 8.34 | 8.33 | 8.33 | 8.38 | 8.27 | 101,536 |
| May 27, 2025 | 8.43 | 8.36 | 8.36 | 8.51 | 8.34 | 80,900 |
| May 26, 2025 | 8.45 | 8.53 | 8.53 | 8.53 | 8.38 | 14,504 |
| May 23, 2025 | 8.19 | 8.33 | 8.33 | 8.4 | 8.19 | 75,151 |
| May 22, 2025 | 8.2 | 8.25 | 8.25 | 8.36 | 8.13 | 89,000 |