8.10
-0.04(-0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.18 | 8.1 | 8.1 | 8.18 | 7.99 | 200,149 |
| October 16, 2025 | 8.46 | 8.14 | 8.14 | 8.47 | 8.12 | 333,300 |
| October 15, 2025 | 8.45 | 8.38 | 8.38 | 8.59 | 8.32 | 324,800 |
| October 14, 2025 | 8.67 | 8.42 | 8.42 | 8.67 | 8.37 | 322,200 |
| October 10, 2025 | 9.33 | 8.64 | 8.64 | 9.33 | 8.62 | 289,000 |
| October 09, 2025 | 9.66 | 9.42 | 9.42 | 9.86 | 9.36 | 227,038 |
| October 08, 2025 | 9.54 | 9.64 | 9.64 | 9.67 | 9.34 | 293,800 |
| October 07, 2025 | 9.42 | 9.52 | 9.52 | 9.52 | 9.28 | 214,600 |
| October 06, 2025 | 9.34 | 9.42 | 9.42 | 9.72 | 9.34 | 348,142 |
| October 03, 2025 | 9.12 | 9.42 | 9.42 | 9.45 | 9.12 | 147,800 |
| October 02, 2025 | 9.3 | 9.14 | 9.14 | 9.44 | 9.09 | 176,710 |
| October 01, 2025 | 9.06 | 9.22 | 9.22 | 9.29 | 9 | 128,431 |
| September 30, 2025 | 9 | 9.07 | 9.07 | 9.29 | 8.94 | 288,300 |
| September 29, 2025 | 9.24 | 9.14 | 9.14 | 9.25 | 9.02 | 156,502 |
| September 26, 2025 | 9.26 | 9.34 | 9.34 | 9.54 | 9.22 | 220,800 |
| September 25, 2025 | 9.11 | 9.14 | 9.14 | 9.3 | 9.09 | 215,500 |
| September 24, 2025 | 8.98 | 9.26 | 9.26 | 9.45 | 8.97 | 370,300 |
| September 23, 2025 | 8.85 | 8.95 | 8.95 | 9.32 | 8.82 | 423,400 |
| September 22, 2025 | 8.47 | 8.81 | 8.81 | 8.89 | 8.47 | 252,700 |
| September 19, 2025 | 8.78 | 8.53 | 8.53 | 8.79 | 8.52 | 248,700 |
| September 18, 2025 | 8.74 | 8.7 | 8.7 | 8.82 | 8.61 | 172,539 |
| September 17, 2025 | 8.75 | 8.74 | 8.74 | 8.88 | 8.67 | 186,301 |
| September 16, 2025 | 8.49 | 8.81 | 8.81 | 8.87 | 8.46 | 321,300 |
| September 15, 2025 | 8.33 | 8.42 | 8.42 | 8.47 | 8.2 | 149,900 |
| September 12, 2025 | 8.31 | 8.33 | 8.33 | 8.53 | 8.3 | 131,900 |
| September 11, 2025 | 8.6 | 8.37 | 8.37 | 8.6 | 8.33 | 145,142 |
| September 10, 2025 | 8.34 | 8.66 | 8.66 | 8.66 | 8.25 | 270,100 |
| September 09, 2025 | 8.14 | 8.17 | 8.17 | 8.46 | 8.14 | 196,300 |
| September 08, 2025 | 8.09 | 8.09 | 8.09 | 8.25 | 8.03 | 168,500 |
| 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 |