8.52
+0.18(+2.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.33 | 8.52 | 8.52 | 8.66 | 8.33 | 59,961 |
| September 25, 2025 | 8.19 | 8.34 | 8.34 | 8.37 | 8.07 | 17,600 |
| September 24, 2025 | 8.35 | 8.24 | 8.24 | 8.58 | 8.22 | 25,211 |
| September 23, 2025 | 8.14 | 8.12 | 8.12 | 8.44 | 8.1 | 58,331 |
| September 22, 2025 | 8.08 | 8.13 | 8.13 | 8.3 | 8.01 | 33,340 |
| September 19, 2025 | 7.6 | 8.07 | 8.07 | 8.07 | 7.6 | 67,236 |
| September 18, 2025 | 7.59 | 7.68 | 7.68 | 7.69 | 7.49 | 30,331 |
| September 17, 2025 | 7.34 | 7.57 | 7.57 | 7.72 | 7.34 | 30,000 |
| September 16, 2025 | 7.6 | 7.51 | 7.51 | 7.81 | 7.51 | 62,417 |
| September 15, 2025 | 7.86 | 7.69 | 7.69 | 7.99 | 7.68 | 45,600 |
| September 12, 2025 | 8.14 | 7.75 | 7.75 | 8.21 | 7.73 | 41,237 |
| September 11, 2025 | 7.63 | 8.05 | 8.05 | 8.05 | 7.62 | 29,428 |
| September 10, 2025 | 7.75 | 7.63 | 7.63 | 7.83 | 7.55 | 13,825 |
| September 09, 2025 | 7.67 | 7.71 | 7.71 | 7.77 | 7.62 | 15,849 |
| September 08, 2025 | 7.84 | 7.72 | 7.72 | 7.88 | 7.66 | 34,708 |
| September 05, 2025 | 7.37 | 7.78 | 7.78 | 7.81 | 7.37 | 32,600 |
| September 04, 2025 | 7.27 | 7.5 | 7.5 | 7.79 | 7.2 | 58,200 |
| September 03, 2025 | 7.95 | 7.73 | 7.73 | 8.04 | 7.66 | 43,600 |
| September 02, 2025 | 7.55 | 7.9 | 7.9 | 7.95 | 7.55 | 88,702 |
| August 29, 2025 | 7.16 | 7.5 | 7.5 | 7.51 | 7.15 | 47,080 |
| August 28, 2025 | 7.48 | 7.14 | 7.14 | 7.69 | 7.14 | 80,651 |
| August 27, 2025 | 6.57 | 6.97 | 6.97 | 6.97 | 6.57 | 31,600 |
| August 26, 2025 | 6.19 | 6.7 | 6.7 | 6.7 | 6.19 | 33,000 |
| August 25, 2025 | 6.09 | 6.19 | 6.19 | 6.31 | 6.09 | 27,749 |
| August 22, 2025 | 5.99 | 6.05 | 6.05 | 6.17 | 5.94 | 33,300 |
| August 21, 2025 | 5.75 | 5.93 | 5.93 | 5.95 | 5.74 | 4,700 |
| August 20, 2025 | 5.67 | 5.82 | 5.82 | 5.83 | 5.64 | 11,000 |
| August 19, 2025 | 5.91 | 5.67 | 5.67 | 5.97 | 5.66 | 20,300 |
| August 18, 2025 | 5.8 | 5.95 | 5.95 | 5.97 | 5.8 | 59,013 |
| August 15, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.81 | 22,500 |
| August 14, 2025 | 5.83 | 5.97 | 5.97 | 5.97 | 5.83 | 11,300 |
| August 13, 2025 | 5.94 | 5.95 | 5.95 | 6.03 | 5.85 | 16,343 |
| August 12, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.75 | 5,401 |
| August 11, 2025 | 5.81 | 5.97 | 5.97 | 6.05 | 5.81 | 39,247 |
| August 08, 2025 | 5.85 | 5.89 | 5.89 | 5.92 | 5.75 | 31,900 |
| August 07, 2025 | 5.8 | 5.76 | 5.76 | 5.95 | 5.75 | 18,100 |
| August 06, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.74 | 14,516 |
| August 05, 2025 | 5.6 | 5.76 | 5.76 | 5.84 | 5.6 | 40,412 |
| August 01, 2025 | 5.46 | 5.43 | 5.43 | 5.47 | 5.29 | 13,840 |
| July 31, 2025 | 5.6 | 5.25 | 5.25 | 5.62 | 5.25 | 18,614 |
| July 30, 2025 | 5.88 | 5.64 | 5.64 | 5.88 | 5.45 | 74,700 |
| July 29, 2025 | 5.77 | 5.88 | 5.88 | 5.9 | 5.75 | 78,400 |
| July 28, 2025 | 5.63 | 5.75 | 5.75 | 5.77 | 5.61 | 34,901 |
| July 25, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.7 | 13,100 |
| July 24, 2025 | 5.84 | 5.78 | 5.78 | 5.84 | 5.7 | 12,600 |
| July 23, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.72 | 18,400 |
| July 22, 2025 | 5.72 | 5.89 | 5.89 | 5.9 | 5.7 | 48,400 |
| July 21, 2025 | 5.21 | 5.69 | 5.69 | 5.7 | 5.21 | 58,437 |
| July 18, 2025 | 5.59 | 5.21 | 5.21 | 5.59 | 5.17 | 29,433 |
| July 17, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.52 | 11,338 |
| July 16, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.48 | 22,000 |
| July 15, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.46 | 7,943 |
| July 14, 2025 | 5.68 | 5.56 | 5.56 | 5.74 | 5.56 | 27,300 |
| July 11, 2025 | 5.51 | 5.67 | 5.67 | 5.67 | 5.5 | 31,614 |
| July 10, 2025 | 5.37 | 5.46 | 5.46 | 5.51 | 5.37 | 28,700 |
| July 09, 2025 | 5.47 | 5.55 | 5.55 | 5.58 | 5.43 | 9,700 |
| July 08, 2025 | 5.55 | 5.36 | 5.36 | 5.57 | 5.34 | 18,000 |
| July 07, 2025 | 5.15 | 5.61 | 5.61 | 5.65 | 5.15 | 39,732 |
| July 04, 2025 | 5.12 | 5.19 | 5.19 | 5.2 | 5.12 | 4,600 |
| July 03, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.22 | 5,400 |