8.17
+0.19(+2.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 |
| September 26, 2025 | 7.16 | 7.32 | 7.32 | 7.32 | 7.15 | 71,304 |
| September 25, 2025 | 6.96 | 7.2 | 7.2 | 7.2 | 6.95 | 72,807 |
| September 24, 2025 | 7.1 | 7.02 | 7.02 | 7.23 | 6.85 | 89,500 |
| September 23, 2025 | 7.3 | 7.15 | 7.15 | 7.37 | 7.06 | 65,500 |
| September 22, 2025 | 6.89 | 7.18 | 7.18 | 7.18 | 6.89 | 94,850 |
| September 19, 2025 | 6.8 | 6.88 | 6.88 | 6.95 | 6.8 | 49,200 |
| September 18, 2025 | 6.78 | 6.81 | 6.81 | 6.81 | 6.67 | 48,317 |
| September 17, 2025 | 6.72 | 6.76 | 6.76 | 6.86 | 6.7 | 29,300 |
| September 16, 2025 | 6.68 | 6.76 | 6.76 | 6.84 | 6.68 | 60,715 |
| September 15, 2025 | 6.74 | 6.77 | 6.77 | 6.81 | 6.6 | 105,547 |
| September 12, 2025 | 6.64 | 6.59 | 6.59 | 6.78 | 6.58 | 83,300 |
| September 11, 2025 | 6.5 | 6.57 | 6.57 | 6.59 | 6.45 | 45,700 |
| September 10, 2025 | 6.41 | 6.52 | 6.52 | 6.58 | 6.41 | 31,923 |
| September 09, 2025 | 6.44 | 6.4 | 6.4 | 6.6 | 6.37 | 120,800 |
| September 08, 2025 | 6.6 | 6.59 | 6.59 | 6.62 | 6.48 | 75,865 |
| September 05, 2025 | 6.43 | 6.62 | 6.62 | 6.63 | 6.42 | 64,900 |
| September 04, 2025 | 6.54 | 6.42 | 6.42 | 6.54 | 6.32 | 100,638 |
| September 03, 2025 | 6.61 | 6.57 | 6.57 | 6.67 | 6.43 | 73,016 |
| September 02, 2025 | 6.27 | 6.49 | 6.49 | 6.5 | 6.27 | 199,624 |
| August 29, 2025 | 6.17 | 6.22 | 6.22 | 6.25 | 6 | 256,915 |
| August 28, 2025 | 6.08 | 6 | 6 | 6.08 | 6 | 133,400 |
| August 27, 2025 | 6.23 | 6.06 | 6.06 | 6.23 | 6 | 135,240 |
| August 26, 2025 | 6.08 | 6.23 | 6.23 | 6.23 | 5.97 | 125,300 |
| August 25, 2025 | 6 | 6.04 | 6.04 | 6.07 | 5.88 | 236,000 |
| August 22, 2025 | 6.08 | 6.05 | 6.05 | 6.12 | 6 | 83,300 |
| August 21, 2025 | 5.76 | 6 | 6 | 6 | 5.76 | 40,204 |
| August 20, 2025 | 5.81 | 5.81 | 5.81 | 5.9 | 5.8 | 20,600 |
| August 19, 2025 | 6 | 5.81 | 5.81 | 6 | 5.75 | 88,338 |
| August 18, 2025 | 6.08 | 5.98 | 5.98 | 6.08 | 5.95 | 47,000 |
| August 15, 2025 | 5.99 | 6.08 | 6.08 | 6.1 | 5.95 | 81,400 |
| August 14, 2025 | 5.99 | 5.94 | 5.94 | 6.1 | 5.94 | 73,044 |
| August 13, 2025 | 5.92 | 5.85 | 5.85 | 5.97 | 5.85 | 26,200 |
| August 12, 2025 | 5.88 | 5.88 | 5.88 | 5.94 | 5.85 | 49,600 |
| August 11, 2025 | 5.79 | 5.85 | 5.85 | 5.94 | 5.7 | 35,700 |
| August 08, 2025 | 6.03 | 5.97 | 5.97 | 6.2 | 5.93 | 119,000 |
| August 07, 2025 | 5.73 | 6.05 | 6.05 | 6.07 | 5.73 | 148,900 |
| August 06, 2025 | 5.23 | 5.72 | 5.72 | 5.72 | 5.18 | 104,700 |
| August 05, 2025 | 5.1 | 5.3 | 5.3 | 5.35 | 5.1 | 66,519 |
| August 01, 2025 | 5.06 | 5.11 | 5.11 | 5.19 | 5.06 | 19,300 |
| July 31, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 5.01 | 51,800 |
| July 30, 2025 | 5.28 | 5.06 | 5.06 | 5.28 | 5.05 | 73,300 |
| July 29, 2025 | 5.25 | 5.23 | 5.23 | 5.39 | 5.21 | 53,700 |
| July 28, 2025 | 5.1 | 5.3 | 5.3 | 5.3 | 5.07 | 104,831 |
| July 25, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.1 | 117,229 |
| July 24, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.14 | 49,554 |
| July 23, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.1 | 99,000 |