8.06
-0.11(-1.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.34 | 8.17 | 8.17 | 8.34 | 8.14 | 36,911 |
| December 22, 2025 | 8.3 | 8.29 | 8.29 | 8.44 | 8.26 | 51,331 |
| December 19, 2025 | 7.92 | 8.17 | 8.17 | 8.22 | 7.92 | 50,745 |
| December 18, 2025 | 8.25 | 7.97 | 7.97 | 8.25 | 7.93 | 76,114 |
| December 17, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.01 | 89,935 |
| December 16, 2025 | 8 | 8.07 | 8.07 | 8.2 | 7.94 | 103,508 |
| December 15, 2025 | 8.21 | 8.17 | 8.17 | 8.45 | 8 | 51,800 |
| December 12, 2025 | 8.42 | 8.2 | 8.2 | 8.42 | 7.97 | 55,075 |
| December 11, 2025 | 8.02 | 8.28 | 8.28 | 8.3 | 7.98 | 108,000 |
| December 10, 2025 | 7.95 | 7.99 | 7.99 | 8 | 7.74 | 78,200 |
| December 09, 2025 | 7.61 | 7.89 | 7.89 | 7.92 | 7.61 | 97,132 |
| December 08, 2025 | 7.94 | 7.68 | 7.68 | 7.94 | 7.68 | 85,400 |
| December 05, 2025 | 7.93 | 7.78 | 7.78 | 7.94 | 7.61 | 90,934 |
| December 04, 2025 | 7.82 | 7.79 | 7.79 | 7.85 | 7.6 | 78,223 |
| December 03, 2025 | 7.75 | 7.8 | 7.8 | 7.98 | 7.75 | 148,348 |
| December 02, 2025 | 7.8 | 7.65 | 7.65 | 7.8 | 7.47 | 76,445 |
| December 01, 2025 | 7.74 | 7.76 | 7.76 | 7.85 | 7.6 | 126,609 |
| November 28, 2025 | 7.4 | 7.53 | 7.53 | 7.59 | 7.4 | 119,731 |
| November 27, 2025 | 7.35 | 7.34 | 7.34 | 7.36 | 7.27 | 11,238 |
| November 26, 2025 | 7.19 | 7.34 | 7.34 | 7.39 | 7.19 | 63,900 |
| November 25, 2025 | 7.21 | 7.19 | 7.19 | 7.26 | 7.05 | 52,900 |
| November 24, 2025 | 7.11 | 7.19 | 7.19 | 7.22 | 7.05 | 95,440 |
| November 21, 2025 | 7.5 | 7.1 | 7.1 | 7.5 | 7.01 | 126,434 |
| November 20, 2025 | 7.69 | 7.01 | 7.01 | 7.69 | 7.01 | 109,300 |
| November 19, 2025 | 7.39 | 7.47 | 7.47 | 7.7 | 7.39 | 50,100 |
| November 18, 2025 | 7.42 | 7.45 | 7.45 | 7.51 | 7.32 | 95,004 |
| November 17, 2025 | 7.41 | 7.43 | 7.43 | 7.75 | 7.41 | 44,038 |
| November 14, 2025 | 7.3 | 7.58 | 7.58 | 7.7 | 7.3 | 91,200 |
| November 13, 2025 | 8 | 7.62 | 7.62 | 8 | 7.61 | 146,909 |
| November 12, 2025 | 7.62 | 7.92 | 7.92 | 7.99 | 7.62 | 164,000 |
| November 11, 2025 | 7.8 | 7.61 | 7.61 | 7.8 | 7.49 | 115,702 |
| November 10, 2025 | 7.5 | 7.52 | 7.52 | 7.76 | 7.3 | 108,815 |
| November 07, 2025 | 7.18 | 7.3 | 7.3 | 7.3 | 7.06 | 49,037 |
| November 06, 2025 | 7.23 | 7.06 | 7.06 | 7.28 | 7.06 | 53,517 |
| November 05, 2025 | 7.03 | 7.21 | 7.21 | 7.23 | 7.03 | 63,000 |
| November 04, 2025 | 7.47 | 7.07 | 7.07 | 7.47 | 7.05 | 107,700 |
| November 03, 2025 | 7.43 | 7.55 | 7.55 | 7.79 | 7.43 | 51,700 |
| October 31, 2025 | 7.7 | 7.51 | 7.51 | 7.7 | 7.41 | 15,200 |
| October 30, 2025 | 7.47 | 7.53 | 7.53 | 7.6 | 7.45 | 32,400 |
| October 29, 2025 | 7.45 | 7.38 | 7.38 | 7.6 | 7.37 | 58,600 |
| October 28, 2025 | 7.25 | 7.41 | 7.41 | 7.54 | 7.22 | 90,800 |
| October 27, 2025 | 7.64 | 7.43 | 7.43 | 7.64 | 7.27 | 105,300 |
| October 24, 2025 | 7.99 | 7.7 | 7.7 | 7.99 | 7.64 | 54,307 |
| October 23, 2025 | 7.69 | 7.77 | 7.77 | 7.82 | 7.6 | 68,113 |
| October 22, 2025 | 7.25 | 7.6 | 7.6 | 7.86 | 7.25 | 109,800 |
| October 21, 2025 | 7.75 | 7.52 | 7.52 | 7.97 | 7.5 | 580,147 |
| October 20, 2025 | 8.08 | 8.17 | 8.17 | 8.24 | 8.04 | 145,500 |
| October 17, 2025 | 8.12 | 7.98 | 7.98 | 8.19 | 7.89 | 402,400 |
| October 16, 2025 | 8.19 | 8.11 | 8.11 | 8.2 | 8.06 | 912,111 |
| October 15, 2025 | 8.64 | 8.58 | 8.58 | 8.76 | 8.47 | 90,979 |
| October 14, 2025 | 8.1 | 8.62 | 8.62 | 8.7 | 8.1 | 120,938 |
| October 10, 2025 | 8.17 | 8.15 | 8.15 | 8.44 | 8.12 | 54,344 |
| October 09, 2025 | 8.28 | 8.25 | 8.25 | 8.55 | 8.13 | 57,900 |
| October 08, 2025 | 8.55 | 8.5 | 8.5 | 8.67 | 8.28 | 108,700 |
| October 07, 2025 | 8.1 | 8.38 | 8.38 | 8.42 | 8.05 | 156,033 |
| October 06, 2025 | 7.95 | 8.22 | 8.22 | 8.3 | 7.91 | 93,400 |
| October 03, 2025 | 8.26 | 8.1 | 8.1 | 8.26 | 8.01 | 50,502 |
| October 02, 2025 | 8.29 | 8.23 | 8.23 | 8.29 | 7.88 | 83,100 |
| October 01, 2025 | 8.1 | 8.2 | 8.2 | 8.25 | 7.97 | 127,228 |
| September 30, 2025 | 7.4 | 8.1 | 8.1 | 8.18 | 7.4 | 386,300 |