8.16
+0.05(+0.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.1 | 8.16 | 8.16 | 8.17 | 8.08 | 31,935 |
| September 25, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.04 | 23,400 |
| September 24, 2025 | 8.29 | 8.13 | 8.13 | 8.29 | 8.05 | 56,524 |
| September 23, 2025 | 8.3 | 8.26 | 8.26 | 8.34 | 8.24 | 37,111 |
| September 22, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.24 | 27,406 |
| September 19, 2025 | 8.31 | 8.37 | 8.37 | 8.37 | 8.27 | 81,900 |
| September 18, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.22 | 117,720 |
| September 17, 2025 | 8.25 | 8.27 | 8.27 | 8.35 | 8.24 | 64,100 |
| September 16, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.18 | 44,500 |
| September 15, 2025 | 8.16 | 8.28 | 8.28 | 8.3 | 8.15 | 41,600 |
| September 12, 2025 | 8.24 | 8.24 | 8.24 | 8.34 | 8.23 | 53,481 |
| September 11, 2025 | 8.13 | 8.32 | 8.32 | 8.38 | 8.13 | 93,200 |
| September 10, 2025 | 8.08 | 8.16 | 8.16 | 8.18 | 8.05 | 49,400 |
| September 09, 2025 | 7.83 | 8.01 | 8.01 | 8.05 | 7.83 | 62,700 |
| September 08, 2025 | 7.96 | 7.87 | 7.87 | 7.96 | 7.76 | 29,442 |
| September 05, 2025 | 7.81 | 7.91 | 7.91 | 7.95 | 7.74 | 47,302 |
| September 04, 2025 | 7.65 | 7.83 | 7.83 | 7.85 | 7.6 | 66,200 |
| September 03, 2025 | 7.44 | 7.6 | 7.6 | 7.61 | 7.44 | 35,100 |
| September 02, 2025 | 7.68 | 7.4 | 7.4 | 7.68 | 7.38 | 33,922 |
| August 29, 2025 | 7.35 | 7.42 | 7.42 | 7.43 | 7.34 | 34,032 |
| August 28, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.26 | 57,923 |
| August 27, 2025 | 7.34 | 7.47 | 7.47 | 7.5 | 7.34 | 61,500 |
| August 26, 2025 | 7.18 | 7.34 | 7.34 | 7.34 | 7.18 | 72,400 |
| August 25, 2025 | 7.19 | 7.15 | 7.15 | 7.19 | 7.1 | 24,500 |
| August 22, 2025 | 7.15 | 7.15 | 7.15 | 7.2 | 7.15 | 42,300 |
| August 21, 2025 | 7.12 | 7.17 | 7.17 | 7.17 | 7.12 | 29,004 |
| August 20, 2025 | 7.14 | 7.09 | 7.09 | 7.14 | 7.09 | 63,200 |
| August 19, 2025 | 7.08 | 7.1 | 7.1 | 7.1 | 7.06 | 30,900 |
| August 18, 2025 | 7.07 | 7.04 | 7.04 | 7.09 | 6.98 | 48,827 |
| August 15, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 7 | 32,200 |
| August 14, 2025 | 7.16 | 7.17 | 7.09 | 7.22 | 7.16 | 55,500 |
| August 13, 2025 | 7.14 | 7.19 | 7.11 | 7.19 | 7.11 | 76,809 |
| August 12, 2025 | 7 | 7.1 | 7.02 | 7.12 | 6.96 | 157,900 |
| August 11, 2025 | 6.96 | 6.99 | 6.91 | 7.05 | 6.96 | 122,500 |
| August 08, 2025 | 6.85 | 6.94 | 6.86 | 6.95 | 6.85 | 95,000 |
| August 07, 2025 | 6.79 | 6.82 | 6.74 | 6.85 | 6.77 | 34,600 |
| August 06, 2025 | 6.81 | 6.77 | 6.69 | 6.83 | 6.77 | 16,000 |
| August 05, 2025 | 6.78 | 6.8 | 6.72 | 6.8 | 6.7 | 27,002 |
| August 01, 2025 | 6.79 | 6.64 | 6.64 | 6.79 | 6.64 | 52,803 |
| July 31, 2025 | 6.67 | 6.7 | 6.7 | 6.84 | 6.6 | 81,400 |
| July 30, 2025 | 6.63 | 6.59 | 6.59 | 6.63 | 6.58 | 8,200 |
| July 29, 2025 | 6.65 | 6.59 | 6.59 | 6.67 | 6.59 | 25,825 |
| July 28, 2025 | 6.64 | 6.65 | 6.65 | 6.65 | 6.58 | 21,679 |
| July 25, 2025 | 6.58 | 6.62 | 6.62 | 6.64 | 6.54 | 33,200 |
| July 24, 2025 | 6.6 | 6.58 | 6.58 | 6.62 | 6.58 | 14,016 |
| July 23, 2025 | 6.58 | 6.6 | 6.6 | 6.63 | 6.55 | 106,804 |
| July 22, 2025 | 6.51 | 6.61 | 6.61 | 6.63 | 6.51 | 23,600 |
| July 21, 2025 | 6.61 | 6.53 | 6.53 | 6.61 | 6.52 | 60,537 |
| July 18, 2025 | 6.63 | 6.61 | 6.61 | 6.66 | 6.61 | 34,300 |
| July 17, 2025 | 6.7 | 6.65 | 6.65 | 6.7 | 6.64 | 34,444 |
| July 16, 2025 | 6.66 | 6.68 | 6.68 | 6.69 | 6.62 | 24,146 |
| July 15, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.59 | 105,713 |
| July 14, 2025 | 6.88 | 6.85 | 6.77 | 6.91 | 6.85 | 66,100 |
| July 11, 2025 | 6.94 | 6.9 | 6.82 | 6.94 | 6.82 | 138,400 |
| July 10, 2025 | 6.84 | 6.98 | 6.9 | 6.99 | 6.84 | 126,800 |
| July 09, 2025 | 6.74 | 6.82 | 6.74 | 6.83 | 6.7 | 63,800 |
| July 08, 2025 | 6.66 | 6.68 | 6.6 | 6.74 | 6.63 | 46,710 |
| July 07, 2025 | 6.53 | 6.63 | 6.63 | 6.65 | 6.53 | 83,100 |
| July 04, 2025 | 6.48 | 6.53 | 6.53 | 6.53 | 6.45 | 46,207 |
| July 03, 2025 | 6.44 | 6.47 | 6.47 | 6.5 | 6.43 | 24,200 |