7.73
+0.08(+1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 7.62 | 7.73 | 7.73 | 7.8 | 7.62 | 136,907 |
| September 10, 2025 | 7.64 | 7.65 | 7.65 | 7.68 | 7.61 | 174,300 |
| September 09, 2025 | 7.64 | 7.61 | 7.61 | 7.64 | 7.55 | 123,900 |
| September 08, 2025 | 7.75 | 7.6 | 7.6 | 7.75 | 7.52 | 247,934 |
| September 05, 2025 | 7.76 | 7.74 | 7.74 | 7.78 | 7.68 | 74,335 |
| September 04, 2025 | 7.77 | 7.74 | 7.74 | 7.78 | 7.71 | 39,137 |
| September 03, 2025 | 7.7 | 7.73 | 7.73 | 7.76 | 7.7 | 31,216 |
| September 02, 2025 | 7.79 | 7.7 | 7.7 | 7.8 | 7.69 | 80,500 |
| August 29, 2025 | 7.8 | 7.85 | 7.85 | 7.87 | 7.79 | 98,700 |
| August 28, 2025 | 7.88 | 7.87 | 7.82 | 7.89 | 7.8 | 151,700 |
| August 27, 2025 | 7.82 | 7.89 | 7.84 | 7.89 | 7.82 | 67,937 |
| August 26, 2025 | 7.89 | 7.84 | 7.79 | 7.9 | 7.82 | 98,002 |
| August 25, 2025 | 7.93 | 7.89 | 7.89 | 7.93 | 7.84 | 100,300 |
| August 22, 2025 | 7.87 | 7.95 | 7.95 | 7.97 | 7.87 | 179,700 |
| August 21, 2025 | 7.89 | 7.86 | 7.86 | 7.93 | 7.85 | 58,537 |
| August 20, 2025 | 7.93 | 7.88 | 7.88 | 7.97 | 7.86 | 111,947 |
| August 19, 2025 | 7.88 | 7.92 | 7.92 | 7.97 | 7.88 | 34,745 |
| August 18, 2025 | 7.92 | 7.9 | 7.9 | 7.99 | 7.86 | 85,849 |
| August 15, 2025 | 7.87 | 7.93 | 7.93 | 7.95 | 7.87 | 63,717 |
| August 14, 2025 | 7.96 | 7.88 | 7.88 | 7.96 | 7.82 | 98,439 |
| August 13, 2025 | 7.88 | 7.91 | 7.91 | 7.94 | 7.79 | 148,300 |
| August 12, 2025 | 7.74 | 7.86 | 7.86 | 7.87 | 7.64 | 154,400 |
| August 11, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.71 | 75,604 |
| August 08, 2025 | 7.8 | 7.82 | 7.82 | 7.88 | 7.76 | 123,145 |
| August 07, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.67 | 77,654 |
| August 06, 2025 | 7.69 | 7.75 | 7.75 | 7.79 | 7.69 | 66,516 |
| August 05, 2025 | 7.71 | 7.72 | 7.72 | 7.74 | 7.58 | 81,000 |
| August 01, 2025 | 7.61 | 7.6 | 7.6 | 7.63 | 7.49 | 166,900 |
| July 31, 2025 | 7.7 | 7.59 | 7.59 | 7.72 | 7.57 | 127,200 |
| July 30, 2025 | 7.93 | 7.74 | 7.69 | 7.93 | 7.72 | 355,000 |
| July 29, 2025 | 7.85 | 7.85 | 7.8 | 7.93 | 7.84 | 103,300 |
| July 28, 2025 | 7.92 | 7.84 | 7.79 | 7.92 | 7.81 | 105,049 |
| July 25, 2025 | 7.88 | 7.86 | 7.81 | 7.88 | 7.8 | 137,700 |
| July 24, 2025 | 7.82 | 7.86 | 7.81 | 7.86 | 7.79 | 81,814 |
| July 23, 2025 | 7.86 | 7.81 | 7.76 | 7.86 | 7.79 | 44,000 |
| July 22, 2025 | 7.74 | 7.82 | 7.82 | 7.84 | 7.71 | 84,700 |
| July 21, 2025 | 7.57 | 7.71 | 7.71 | 7.75 | 7.57 | 98,938 |
| July 18, 2025 | 7.75 | 7.61 | 7.61 | 7.75 | 7.6 | 137,841 |
| July 17, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.61 | 249,165 |
| July 16, 2025 | 7.85 | 7.81 | 7.81 | 8.04 | 7.8 | 211,441 |
| July 15, 2025 | 7.96 | 7.85 | 7.85 | 8 | 7.8 | 237,435 |
| July 14, 2025 | 7.9 | 7.9 | 7.9 | 8 | 7.89 | 80,000 |
| July 11, 2025 | 7.97 | 7.9 | 7.9 | 7.98 | 7.85 | 221,000 |
| July 10, 2025 | 7.9 | 8.05 | 8.05 | 8.1 | 7.9 | 257,300 |
| July 09, 2025 | 7.85 | 7.88 | 7.88 | 7.95 | 7.85 | 173,100 |
| July 08, 2025 | 7.89 | 7.79 | 7.79 | 7.91 | 7.75 | 234,218 |
| July 07, 2025 | 7.88 | 7.81 | 7.81 | 7.96 | 7.76 | 283,713 |
| July 04, 2025 | 7.62 | 7.87 | 7.87 | 7.92 | 7.62 | 160,074 |
| July 03, 2025 | 7.52 | 7.6 | 7.6 | 7.61 | 7.52 | 67,500 |
| July 02, 2025 | 7.46 | 7.58 | 7.58 | 7.59 | 7.46 | 116,400 |
| June 30, 2025 | 7.46 | 7.51 | 7.51 | 7.55 | 7.44 | 82,600 |
| June 27, 2025 | 7.52 | 7.53 | 7.53 | 7.59 | 7.48 | 78,220 |
| June 26, 2025 | 7.52 | 7.46 | 7.46 | 7.52 | 7.43 | 77,118 |
| June 25, 2025 | 7.53 | 7.47 | 7.47 | 7.56 | 7.43 | 90,307 |
| June 24, 2025 | 7.47 | 7.49 | 7.49 | 7.61 | 7.46 | 142,917 |
| June 23, 2025 | 7.47 | 7.46 | 7.46 | 7.5 | 7.41 | 129,900 |
| June 20, 2025 | 7.42 | 7.44 | 7.44 | 7.48 | 7.4 | 304,849 |
| June 19, 2025 | 7.38 | 7.42 | 7.42 | 7.45 | 7.38 | 35,400 |
| June 18, 2025 | 7.39 | 7.38 | 7.38 | 7.44 | 7.36 | 124,200 |
| June 17, 2025 | 7.41 | 7.36 | 7.36 | 7.45 | 7.32 | 86,754 |