8.04
-0.01(-0.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.01 | 8.04 | 8.04 | 8.04 | 8 | 10,211 |
| November 06, 2025 | 8.05 | 8.05 | 8.05 | 8.08 | 8.01 | 18,200 |
| November 05, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 8 | 51,547 |
| November 04, 2025 | 8 | 8.02 | 8.02 | 8.04 | 7.99 | 37,230 |
| November 03, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.95 | 105,400 |
| October 31, 2025 | 7.85 | 7.97 | 7.97 | 7.98 | 7.85 | 38,118 |
| October 30, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.84 | 10,810 |
| October 29, 2025 | 7.96 | 7.89 | 7.89 | 7.96 | 7.87 | 23,115 |
| October 28, 2025 | 7.94 | 7.93 | 7.93 | 7.98 | 7.92 | 24,809 |
| October 27, 2025 | 7.94 | 7.95 | 7.95 | 7.96 | 7.87 | 41,000 |
| October 24, 2025 | 7.77 | 7.9 | 7.9 | 7.92 | 7.77 | 47,514 |
| October 23, 2025 | 7.53 | 7.78 | 7.78 | 7.8 | 7.53 | 73,516 |
| October 22, 2025 | 7.77 | 7.64 | 7.64 | 7.8 | 7.57 | 75,003 |
| October 21, 2025 | 7.9 | 7.8 | 7.8 | 7.91 | 7.78 | 71,300 |
| October 20, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.83 | 97,724 |
| October 17, 2025 | 8.21 | 8.01 | 8.01 | 8.21 | 7.95 | 66,507 |
| October 16, 2025 | 8.25 | 8.22 | 8.22 | 8.25 | 8.18 | 18,300 |
| October 15, 2025 | 8.15 | 8.25 | 8.25 | 8.25 | 8.15 | 103,046 |
| October 14, 2025 | 8.25 | 8.28 | 8.28 | 8.28 | 8.25 | 33,200 |
| October 10, 2025 | 8.25 | 8.26 | 8.26 | 8.3 | 8.18 | 32,100 |
| October 09, 2025 | 8.27 | 8.28 | 8.28 | 8.28 | 8.24 | 43,800 |
| October 08, 2025 | 8.29 | 8.25 | 8.25 | 8.3 | 8.19 | 37,318 |
| October 07, 2025 | 8.34 | 8.3 | 8.3 | 8.34 | 8.28 | 34,300 |
| October 06, 2025 | 8.27 | 8.29 | 8.29 | 8.31 | 8.25 | 28,700 |
| October 03, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.26 | 74,900 |
| October 02, 2025 | 8.34 | 8.3 | 8.3 | 8.34 | 8.26 | 26,241 |
| October 01, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.19 | 34,500 |
| September 30, 2025 | 8.12 | 8.2 | 8.2 | 8.21 | 8.11 | 29,200 |
| September 29, 2025 | 8.13 | 8.17 | 8.17 | 8.18 | 8.08 | 29,900 |
| 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 |