8.10
-0.23(-2.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.25 | 8.1 | 8.1 | 8.28 | 8.06 | 222,102 |
| September 04, 2025 | 8.17 | 8.33 | 8.33 | 8.37 | 8.08 | 108,145 |
| September 03, 2025 | 8.44 | 8.22 | 8.22 | 8.51 | 8.17 | 181,140 |
| September 02, 2025 | 8.44 | 8.54 | 8.54 | 8.6 | 8.37 | 211,600 |
| August 29, 2025 | 8.62 | 8.47 | 8.47 | 8.62 | 8.36 | 88,100 |
| August 28, 2025 | 8.44 | 8.63 | 8.63 | 8.67 | 8.35 | 333,675 |
| August 27, 2025 | 8.32 | 8.42 | 8.42 | 8.43 | 8.28 | 105,400 |
| August 26, 2025 | 8.35 | 8.36 | 8.36 | 8.4 | 8.26 | 138,600 |
| August 25, 2025 | 8.42 | 8.42 | 8.42 | 8.48 | 8.28 | 156,700 |
| August 22, 2025 | 8.06 | 8.37 | 8.37 | 8.37 | 8.06 | 219,122 |
| August 21, 2025 | 7.74 | 8.05 | 8.05 | 8.06 | 7.74 | 149,400 |
| August 20, 2025 | 7.77 | 7.8 | 7.8 | 7.93 | 7.71 | 168,600 |
| August 19, 2025 | 7.87 | 7.72 | 7.72 | 7.9 | 7.7 | 209,847 |
| August 18, 2025 | 7.66 | 7.86 | 7.86 | 7.89 | 7.62 | 181,300 |
| August 15, 2025 | 7.89 | 7.75 | 7.75 | 7.89 | 7.67 | 193,713 |
| August 14, 2025 | 7.84 | 7.89 | 7.89 | 8.01 | 7.84 | 238,020 |
| August 13, 2025 | 7.89 | 7.87 | 7.87 | 7.97 | 7.71 | 251,528 |
| August 12, 2025 | 7.88 | 7.88 | 7.88 | 8 | 7.84 | 282,440 |
| August 11, 2025 | 7.94 | 7.82 | 7.82 | 7.97 | 7.76 | 442,012 |
| August 08, 2025 | 7.91 | 7.97 | 7.97 | 8.1 | 7.9 | 351,515 |
| August 07, 2025 | 8.07 | 8 | 8 | 8.22 | 7.96 | 163,600 |
| August 06, 2025 | 8.22 | 8 | 8 | 8.41 | 7.96 | 210,700 |
| August 05, 2025 | 7.84 | 8.19 | 8.19 | 8.19 | 7.83 | 400,400 |
| August 01, 2025 | 8.32 | 8.19 | 8.19 | 8.49 | 8.1 | 253,100 |
| July 31, 2025 | 8.53 | 8.48 | 8.48 | 9.02 | 8.41 | 303,600 |
| July 30, 2025 | 8.41 | 8.66 | 8.66 | 8.67 | 8.14 | 342,729 |
| July 29, 2025 | 8.3 | 8.57 | 8.57 | 8.77 | 8.3 | 557,100 |
| July 28, 2025 | 8.07 | 8.3 | 8.3 | 8.32 | 8.07 | 366,400 |
| July 25, 2025 | 8.13 | 8.01 | 8.01 | 8.19 | 7.98 | 121,146 |
| July 24, 2025 | 7.83 | 8.09 | 8.09 | 8.14 | 7.77 | 293,300 |
| July 23, 2025 | 7.7 | 7.81 | 7.81 | 7.84 | 7.66 | 160,500 |
| July 22, 2025 | 7.54 | 7.68 | 7.68 | 7.72 | 7.49 | 166,600 |
| July 21, 2025 | 7.49 | 7.48 | 7.48 | 7.62 | 7.45 | 195,642 |
| July 18, 2025 | 7.63 | 7.57 | 7.57 | 7.74 | 7.52 | 118,500 |
| July 17, 2025 | 7.33 | 7.57 | 7.57 | 7.61 | 7.33 | 245,300 |
| July 16, 2025 | 7.43 | 7.39 | 7.39 | 7.5 | 7.24 | 256,700 |
| July 15, 2025 | 7.49 | 7.39 | 7.39 | 7.51 | 7.35 | 266,915 |
| July 14, 2025 | 7.65 | 7.54 | 7.54 | 7.65 | 7.43 | 173,234 |
| July 11, 2025 | 7.58 | 7.66 | 7.66 | 7.78 | 7.5 | 347,600 |
| July 10, 2025 | 8.18 | 7.53 | 7.53 | 8.18 | 7.51 | 476,300 |
| July 09, 2025 | 8.15 | 8.22 | 8.22 | 8.37 | 8.12 | 319,235 |
| July 08, 2025 | 7.94 | 8.15 | 8.15 | 8.31 | 7.94 | 340,644 |
| July 07, 2025 | 7.96 | 7.9 | 7.9 | 8.04 | 7.77 | 291,116 |
| July 04, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.81 | 87,804 |
| July 03, 2025 | 8.08 | 7.88 | 7.88 | 8.14 | 7.86 | 268,247 |
| July 02, 2025 | 7.72 | 8.08 | 8.08 | 8.11 | 7.61 | 709,123 |
| June 30, 2025 | 7.49 | 7.58 | 7.58 | 7.62 | 7.44 | 158,537 |
| June 27, 2025 | 7.52 | 7.49 | 7.49 | 7.58 | 7.41 | 143,300 |
| June 26, 2025 | 7.52 | 7.47 | 7.47 | 7.63 | 7.45 | 155,740 |
| June 25, 2025 | 7.64 | 7.51 | 7.51 | 7.64 | 7.48 | 166,300 |
| June 24, 2025 | 7.46 | 7.62 | 7.62 | 7.81 | 7.41 | 653,200 |
| June 23, 2025 | 8.15 | 7.67 | 7.67 | 8.37 | 7.65 | 631,119 |
| June 20, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 7.96 | 388,746 |
| June 19, 2025 | 8.19 | 8.17 | 8.17 | 8.24 | 8.14 | 241,719 |
| June 18, 2025 | 8.17 | 8.06 | 8.06 | 8.24 | 8.02 | 360,449 |
| June 17, 2025 | 7.78 | 8.18 | 8.18 | 8.21 | 7.75 | 731,225 |
| June 16, 2025 | 7.86 | 7.72 | 7.72 | 8.03 | 7.69 | 672,741 |
| June 13, 2025 | 8.12 | 8.12 | 8.12 | 8.31 | 7.93 | 1.02M |
| June 12, 2025 | 7.8 | 7.82 | 7.82 | 7.85 | 7.69 | 285,900 |
| June 11, 2025 | 7.64 | 7.92 | 7.92 | 8.02 | 7.6 | 385,900 |