8.38
+0.07(+0.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.34 | 8.38 | 8.38 | 8.45 | 8.23 | 465,107 |
| August 15, 2025 | 8.26 | 8.31 | 8.31 | 8.36 | 8.13 | 307,500 |
| August 14, 2025 | 8.09 | 8.27 | 8.27 | 8.35 | 8.08 | 343,149 |
| August 13, 2025 | 8.2 | 8.17 | 8.17 | 8.27 | 8.02 | 387,500 |
| August 12, 2025 | 7.94 | 8.12 | 8.12 | 8.15 | 7.94 | 260,445 |
| August 11, 2025 | 7.62 | 7.96 | 7.96 | 8.11 | 7.62 | 438,708 |
| August 08, 2025 | 8 | 7.79 | 7.79 | 8.03 | 7.71 | 607,700 |
| August 07, 2025 | 8.01 | 7.87 | 7.87 | 8.01 | 7.76 | 298,300 |
| August 06, 2025 | 7.78 | 7.93 | 7.93 | 7.97 | 7.76 | 501,386 |
| August 05, 2025 | 7.44 | 7.95 | 7.95 | 8.01 | 7.43 | 699,800 |
| August 01, 2025 | 7.31 | 7.28 | 7.28 | 7.42 | 7.1 | 474,700 |
| July 31, 2025 | 7.1 | 7.17 | 7.17 | 7.26 | 7.05 | 428,900 |
| July 30, 2025 | 7.16 | 7.11 | 7.11 | 7.46 | 7.03 | 506,600 |
| July 29, 2025 | 7.39 | 7.22 | 7.22 | 7.39 | 7.11 | 445,445 |
| July 28, 2025 | 7.28 | 7.18 | 7.18 | 7.31 | 7.07 | 316,200 |
| July 25, 2025 | 7.58 | 7.37 | 7.37 | 7.7 | 7.27 | 510,324 |
| July 24, 2025 | 7.81 | 7.62 | 7.62 | 7.84 | 7.59 | 406,000 |
| July 23, 2025 | 8.24 | 7.86 | 7.86 | 8.39 | 7.85 | 683,100 |
| July 22, 2025 | 8.08 | 8.32 | 8.32 | 8.39 | 7.96 | 581,400 |
| July 21, 2025 | 7.5 | 8.03 | 8.03 | 8.09 | 7.49 | 491,118 |
| July 18, 2025 | 7.58 | 7.37 | 7.37 | 7.65 | 7.29 | 521,700 |
| July 17, 2025 | 7.1 | 7.5 | 7.5 | 7.55 | 7.04 | 351,839 |
| July 16, 2025 | 6.99 | 7.18 | 7.18 | 7.21 | 6.84 | 616,134 |
| July 15, 2025 | 6.74 | 6.8 | 6.8 | 6.85 | 6.64 | 953,319 |
| July 14, 2025 | 6.59 | 6.72 | 6.72 | 6.86 | 6.57 | 669,059 |
| July 11, 2025 | 6.58 | 6.59 | 6.59 | 6.62 | 6.41 | 441,600 |
| July 10, 2025 | 6.31 | 6.47 | 6.47 | 6.47 | 6.29 | 356,300 |
| July 09, 2025 | 6.1 | 6.27 | 6.27 | 6.33 | 5.99 | 502,115 |
| July 08, 2025 | 6.23 | 6.07 | 6.07 | 6.28 | 5.94 | 597,117 |
| July 07, 2025 | 6.1 | 6.24 | 6.24 | 6.3 | 6.06 | 491,231 |
| July 04, 2025 | 6.24 | 6.2 | 6.2 | 6.24 | 6.15 | 87,000 |
| July 03, 2025 | 6.04 | 6.18 | 6.18 | 6.38 | 5.98 | 494,432 |
| July 02, 2025 | 5.7 | 6.12 | 6.12 | 6.19 | 5.66 | 748,500 |
| June 30, 2025 | 5.63 | 5.6 | 5.6 | 5.72 | 5.54 | 502,700 |
| June 27, 2025 | 5.37 | 5.57 | 5.57 | 5.6 | 5.37 | 634,127 |
| June 26, 2025 | 5.05 | 5.65 | 5.65 | 5.68 | 5.05 | 916,307 |
| June 25, 2025 | 5.29 | 5.1 | 5.1 | 5.4 | 4.97 | 760,643 |
| June 24, 2025 | 5.43 | 5.34 | 5.34 | 5.46 | 5.3 | 355,346 |
| June 23, 2025 | 5.63 | 5.58 | 5.58 | 5.81 | 5.57 | 487,600 |
| June 20, 2025 | 5.94 | 5.66 | 5.66 | 6.06 | 5.66 | 978,200 |
| June 19, 2025 | 5.9 | 5.92 | 5.92 | 6.02 | 5.9 | 133,921 |
| June 18, 2025 | 5.99 | 5.97 | 5.97 | 6.08 | 5.91 | 280,940 |
| June 17, 2025 | 5.92 | 6 | 6 | 6.06 | 5.91 | 279,428 |
| June 16, 2025 | 6.07 | 5.9 | 5.9 | 6.11 | 5.87 | 282,700 |
| June 13, 2025 | 6.12 | 6.02 | 6.02 | 6.14 | 5.88 | 677,100 |
| June 12, 2025 | 5.97 | 5.93 | 5.93 | 6.03 | 5.86 | 279,015 |
| June 11, 2025 | 5.95 | 5.9 | 5.9 | 6.06 | 5.87 | 324,426 |
| June 10, 2025 | 6.06 | 5.93 | 5.93 | 6.24 | 5.91 | 461,809 |
| June 09, 2025 | 5.8 | 6 | 6 | 6.07 | 5.75 | 401,800 |
| June 06, 2025 | 6.05 | 5.75 | 5.75 | 6.07 | 5.68 | 621,800 |
| June 05, 2025 | 6.46 | 6.05 | 6.05 | 6.61 | 5.94 | 948,030 |
| June 04, 2025 | 5.55 | 6.41 | 6.41 | 6.53 | 5.46 | 1.91M |
| June 03, 2025 | 5.09 | 5.17 | 5.17 | 5.31 | 5.02 | 426,371 |
| June 02, 2025 | 5.04 | 5.15 | 5.15 | 5.22 | 5 | 527,223 |
| May 30, 2025 | 4.89 | 4.93 | 4.93 | 4.98 | 4.8 | 703,527 |
| May 29, 2025 | 4.97 | 4.91 | 4.91 | 5.01 | 4.89 | 222,644 |
| May 28, 2025 | 4.88 | 4.95 | 4.95 | 5.02 | 4.85 | 702,400 |
| May 27, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.71 | 718,100 |
| May 26, 2025 | 4.9 | 5 | 5 | 5.04 | 4.9 | 143,100 |
| May 23, 2025 | 5.06 | 4.91 | 4.91 | 5.06 | 4.86 | 459,900 |