7.39
-0.06(-0.81%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 7.45 | 7.39 | 7.39 | 7.56 | 7.31 | 172,200 |
October 16, 2025 | 7.58 | 7.45 | 7.45 | 7.68 | 7.45 | 159,938 |
October 15, 2025 | 7.7 | 7.58 | 7.58 | 7.75 | 7.57 | 78,000 |
October 14, 2025 | 7.6 | 7.65 | 7.65 | 7.73 | 7.55 | 136,800 |
October 10, 2025 | 7.7 | 7.57 | 7.57 | 7.7 | 7.55 | 270,800 |
October 09, 2025 | 7.86 | 7.75 | 7.75 | 7.92 | 7.69 | 122,900 |
October 08, 2025 | 7.81 | 7.87 | 7.87 | 7.89 | 7.72 | 152,634 |
October 07, 2025 | 7.77 | 7.79 | 7.79 | 7.79 | 7.71 | 82,030 |
October 06, 2025 | 7.93 | 7.77 | 7.77 | 7.93 | 7.77 | 46,900 |
October 03, 2025 | 7.78 | 7.87 | 7.87 | 8 | 7.78 | 55,117 |
October 02, 2025 | 7.95 | 7.78 | 7.78 | 7.96 | 7.75 | 146,906 |
October 01, 2025 | 7.87 | 7.94 | 7.94 | 7.96 | 7.8 | 182,910 |
September 30, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.83 | 178,513 |
September 29, 2025 | 7.8 | 7.97 | 7.97 | 7.97 | 7.7 | 239,110 |
September 26, 2025 | 7.99 | 7.94 | 7.94 | 8 | 7.92 | 271,400 |
September 25, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.88 | 162,600 |
September 24, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.9 | 229,427 |
September 23, 2025 | 7.79 | 7.82 | 7.82 | 7.95 | 7.79 | 153,000 |
September 22, 2025 | 7.61 | 7.79 | 7.79 | 7.85 | 7.61 | 128,803 |
September 19, 2025 | 7.74 | 7.61 | 7.61 | 7.74 | 7.61 | 85,806 |
September 18, 2025 | 7.79 | 7.72 | 7.72 | 7.84 | 7.69 | 106,300 |
September 17, 2025 | 7.67 | 7.76 | 7.76 | 7.88 | 7.67 | 148,729 |
September 16, 2025 | 7.63 | 7.63 | 7.63 | 7.69 | 7.61 | 150,349 |
September 15, 2025 | 7.5 | 7.61 | 7.61 | 7.61 | 7.49 | 59,738 |
September 12, 2025 | 7.48 | 7.49 | 7.49 | 7.54 | 7.44 | 249,900 |
September 11, 2025 | 7.42 | 7.5 | 7.5 | 7.52 | 7.36 | 300,046 |
September 10, 2025 | 7.45 | 7.47 | 7.47 | 7.5 | 7.41 | 123,544 |
September 09, 2025 | 7.49 | 7.46 | 7.46 | 7.57 | 7.44 | 103,850 |
September 08, 2025 | 7.6 | 7.49 | 7.49 | 7.6 | 7.45 | 210,800 |
September 05, 2025 | 7.64 | 7.55 | 7.55 | 7.64 | 7.52 | 161,944 |
September 04, 2025 | 7.57 | 7.64 | 7.64 | 7.66 | 7.57 | 129,326 |
September 03, 2025 | 7.71 | 7.62 | 7.62 | 7.76 | 7.57 | 75,700 |
September 02, 2025 | 7.77 | 7.71 | 7.71 | 7.77 | 7.67 | 124,300 |
August 29, 2025 | 7.79 | 7.77 | 7.77 | 7.82 | 7.68 | 69,600 |
August 28, 2025 | 7.65 | 7.73 | 7.73 | 7.78 | 7.62 | 66,600 |
August 27, 2025 | 7.61 | 7.65 | 7.65 | 7.66 | 7.58 | 144,000 |
August 26, 2025 | 7.69 | 7.6 | 7.6 | 7.72 | 7.59 | 93,526 |
August 25, 2025 | 7.85 | 7.73 | 7.73 | 7.85 | 7.72 | 40,219 |
August 22, 2025 | 7.63 | 7.81 | 7.81 | 7.87 | 7.6 | 203,600 |
August 21, 2025 | 7.5 | 7.55 | 7.55 | 7.61 | 7.48 | 457,509 |
August 20, 2025 | 7.56 | 7.5 | 7.5 | 7.72 | 7.48 | 53,306 |
August 19, 2025 | 7.69 | 7.51 | 7.51 | 7.73 | 7.5 | 83,900 |
August 18, 2025 | 7.57 | 7.69 | 7.69 | 7.71 | 7.49 | 79,912 |
August 15, 2025 | 7.66 | 7.59 | 7.59 | 7.75 | 7.57 | 103,200 |
August 14, 2025 | 7.61 | 7.65 | 7.65 | 7.75 | 7.54 | 99,219 |
August 13, 2025 | 7.66 | 7.58 | 7.58 | 7.71 | 7.55 | 191,900 |
August 12, 2025 | 7.41 | 7.65 | 7.65 | 7.67 | 7.41 | 143,200 |
August 11, 2025 | 7.59 | 7.42 | 7.42 | 7.61 | 7.42 | 194,000 |
August 08, 2025 | 7.87 | 7.6 | 7.6 | 7.87 | 7.6 | 76,800 |
August 07, 2025 | 7.8 | 7.71 | 7.71 | 7.87 | 7.68 | 164,500 |
August 06, 2025 | 7.92 | 7.72 | 7.72 | 7.92 | 7.5 | 476,400 |
August 05, 2025 | 8.34 | 8.16 | 8.16 | 8.35 | 8.04 | 47,420 |
August 01, 2025 | 8.26 | 8.19 | 8.19 | 8.37 | 8.02 | 77,333 |
July 31, 2025 | 8.46 | 8.32 | 8.32 | 8.46 | 8.31 | 63,316 |
July 30, 2025 | 8.48 | 8.47 | 8.47 | 8.62 | 8.4 | 363,600 |
July 29, 2025 | 8.55 | 8.5 | 8.5 | 8.55 | 8.43 | 33,124 |
July 28, 2025 | 8.38 | 8.52 | 8.52 | 8.52 | 8.35 | 292,748 |
July 25, 2025 | 8.3 | 8.26 | 8.26 | 8.39 | 8.25 | 36,000 |
July 24, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.22 | 76,900 |
July 23, 2025 | 8.25 | 8.35 | 8.35 | 8.37 | 8.25 | 49,043 |