8.24
+0.54(+7.01%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2024 | 8.8 | 8.76 | 8.76 | 8.88 | 8.67 | 726,027 |
| March 15, 2024 | 8.33 | 8.83 | 8.83 | 8.86 | 8.33 | 761,483 |
| March 14, 2024 | 8.28 | 8.46 | 8.46 | 8.48 | 8.2 | 203,740 |
| March 13, 2024 | 8 | 8.21 | 8.21 | 8.45 | 8 | 299,570 |
| March 12, 2024 | 8.14 | 7.99 | 7.99 | 8.14 | 7.9 | 140,132 |
| March 11, 2024 | 8.07 | 8.09 | 8.09 | 8.28 | 7.9 | 136,497 |
| March 08, 2024 | 8.28 | 8.32 | 8.32 | 8.45 | 8.24 | 138,107 |
| March 07, 2024 | 8.31 | 8.26 | 8.26 | 8.45 | 8.07 | 495,317 |
| March 06, 2024 | 7.96 | 8.31 | 8.31 | 8.35 | 7.96 | 260,882 |
| March 05, 2024 | 8.15 | 8.02 | 8.02 | 8.19 | 7.93 | 117,838 |
| March 04, 2024 | 7.98 | 8.21 | 8.21 | 8.26 | 7.93 | 107,283 |
| March 01, 2024 | 8 | 7.96 | 7.96 | 8.08 | 7.87 | 188,915 |
| February 29, 2024 | 8.1 | 7.85 | 7.85 | 8.1 | 7.85 | 58,043 |
| February 28, 2024 | 8.01 | 8.02 | 8.02 | 8.09 | 7.92 | 78,772 |
| February 27, 2024 | 8.24 | 8.14 | 8.14 | 8.24 | 8.04 | 93,535 |
| February 26, 2024 | 8.26 | 8.28 | 8.28 | 8.39 | 8.17 | 97,589 |
| February 23, 2024 | 7.91 | 8.27 | 8.27 | 8.37 | 7.91 | 164,504 |
| February 22, 2024 | 8.24 | 7.83 | 7.83 | 8.3 | 7.83 | 91,691 |
| February 21, 2024 | 8.05 | 8.24 | 8.24 | 8.25 | 7.97 | 438,720 |
| February 20, 2024 | 8.05 | 7.7 | 7.7 | 8.05 | 7.37 | 135,700 |
| February 16, 2024 | 8 | 8.05 | 8.05 | 8.14 | 7.94 | 96,200 |
| February 15, 2024 | 7.99 | 7.89 | 7.89 | 8.07 | 7.8 | 86,800 |
| February 14, 2024 | 7.47 | 7.75 | 7.75 | 7.82 | 7.47 | 173,800 |
| February 13, 2024 | 7.76 | 7.45 | 7.45 | 7.85 | 7.43 | 87,300 |
| February 12, 2024 | 7.71 | 7.75 | 7.75 | 7.86 | 7.65 | 135,500 |
| February 09, 2024 | 8.07 | 7.79 | 7.79 | 8.18 | 7.79 | 107,800 |
| February 08, 2024 | 8.2 | 8.07 | 8.07 | 8.2 | 8.02 | 93,700 |
| February 07, 2024 | 8.13 | 8.11 | 8.11 | 8.2 | 8.07 | 48,400 |
| February 06, 2024 | 8.2 | 8.15 | 8.15 | 8.28 | 8.1 | 74,800 |
| February 05, 2024 | 8.31 | 8.21 | 8.21 | 8.31 | 7.81 | 124,200 |
| February 02, 2024 | 8.63 | 8.32 | 8.32 | 8.63 | 8.32 | 170,800 |
| February 01, 2024 | 8.3 | 8.67 | 8.67 | 8.7 | 8.29 | 605,000 |
| January 31, 2024 | 8.39 | 8.26 | 8.26 | 8.4 | 8.13 | 58,400 |
| January 30, 2024 | 8.17 | 8.4 | 8.4 | 8.4 | 8.17 | 192,100 |
| January 29, 2024 | 8.26 | 8.17 | 8.17 | 8.4 | 8.14 | 79,900 |
| January 26, 2024 | 8.24 | 8.3 | 8.3 | 8.3 | 8.14 | 61,400 |
| January 25, 2024 | 8.11 | 8.25 | 8.25 | 8.3 | 8.05 | 61,000 |
| January 24, 2024 | 7.94 | 8.3 | 8.3 | 8.35 | 7.94 | 157,800 |
| January 23, 2024 | 7.93 | 8.02 | 8.02 | 8.12 | 7.93 | 34,200 |
| January 22, 2024 | 7.88 | 7.95 | 7.95 | 8.16 | 7.75 | 86,800 |
| January 19, 2024 | 7.51 | 7.96 | 7.96 | 7.96 | 7.38 | 134,100 |
| January 18, 2024 | 7.84 | 7.55 | 7.55 | 7.87 | 7.51 | 154,100 |
| January 17, 2024 | 8.15 | 8 | 8 | 8.15 | 7.77 | 126,100 |
| January 16, 2024 | 8.13 | 8.19 | 8.19 | 8.27 | 8.1 | 55,800 |
| January 15, 2024 | 8.33 | 8.25 | 8.25 | 8.35 | 8.04 | 209,100 |
| January 12, 2024 | 8.25 | 8.33 | 8.33 | 8.41 | 8.2 | 214,100 |
| January 11, 2024 | 8.25 | 8.3 | 8.3 | 8.3 | 8.14 | 128,600 |
| January 10, 2024 | 8 | 8.17 | 8.17 | 8.24 | 7.97 | 328,400 |
| January 09, 2024 | 8.09 | 8.02 | 8.02 | 8.2 | 7.65 | 568,500 |
| January 08, 2024 | 7.72 | 7.82 | 7.82 | 7.88 | 7.67 | 45,600 |
| January 05, 2024 | 7.75 | 7.8 | 7.8 | 7.85 | 7.69 | 120,000 |
| January 04, 2024 | 7.81 | 7.82 | 7.82 | 7.87 | 7.54 | 42,100 |
| January 03, 2024 | 7.56 | 7.82 | 7.82 | 8.05 | 7.56 | 212,000 |
| January 02, 2024 | 7.24 | 7.99 | 7.99 | 8.11 | 7.07 | 462,800 |
| December 29, 2023 | 7.42 | 7.16 | 7.16 | 7.55 | 7.15 | 104,400 |
| December 28, 2023 | 7.65 | 7.42 | 7.42 | 7.76 | 7.28 | 134,400 |
| December 27, 2023 | 7.7 | 7.65 | 7.65 | 7.9 | 7.58 | 117,600 |
| December 22, 2023 | 7.49 | 7.73 | 7.73 | 7.78 | 7.38 | 531,900 |
| December 21, 2023 | 7.13 | 7.66 | 7.66 | 7.67 | 7.12 | 131,800 |
| December 20, 2023 | 7.18 | 7.3 | 7.3 | 7.3 | 7.12 | 354,700 |