7.94
-0.05(-0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 8.2 | 8.22 | 8.22 | 8.27 | 8.15 | 34,800 |
| July 21, 2025 | 8.26 | 8.14 | 8.14 | 8.27 | 8.13 | 53,900 |
| July 18, 2025 | 8.2 | 8.3 | 8.3 | 8.35 | 8.19 | 93,900 |
| July 17, 2025 | 8.17 | 8.23 | 8.23 | 8.26 | 8.1 | 78,449 |
| July 16, 2025 | 8.24 | 8.06 | 8.06 | 8.25 | 8.03 | 92,125 |
| July 15, 2025 | 8.33 | 8.21 | 8.21 | 8.33 | 8.19 | 59,918 |
| July 14, 2025 | 8.34 | 8.32 | 8.32 | 8.34 | 8.2 | 75,100 |
| July 11, 2025 | 8.33 | 8.26 | 8.26 | 8.37 | 8.25 | 45,000 |
| July 10, 2025 | 8.42 | 8.38 | 8.38 | 8.52 | 8.35 | 76,331 |
| July 09, 2025 | 8.46 | 8.46 | 8.46 | 8.51 | 8.35 | 51,242 |
| July 08, 2025 | 8.15 | 8.37 | 8.37 | 8.48 | 8.15 | 93,406 |
| July 07, 2025 | 8.22 | 8.18 | 8.18 | 8.3 | 8.14 | 37,437 |
| July 04, 2025 | 8.25 | 8.23 | 8.23 | 8.28 | 8.17 | 58,026 |
| July 03, 2025 | 8.22 | 8.24 | 8.24 | 8.3 | 8.19 | 152,140 |