7.04
-0.04(-0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 6.5 | 6.42 | 6.42 | 6.52 | 6.39 | 110,300 |
| June 30, 2025 | 6.22 | 6.47 | 6.47 | 6.5 | 6.22 | 159,320 |
| June 27, 2025 | 6.19 | 6.28 | 6.28 | 6.3 | 6.19 | 105,549 |
| June 26, 2025 | 6.14 | 6.19 | 6.19 | 6.22 | 6.14 | 65,400 |
| June 25, 2025 | 6.15 | 6.16 | 6.16 | 6.21 | 6.07 | 78,647 |
| June 24, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.14 | 109,450 |
| June 23, 2025 | 6.16 | 6.16 | 6.16 | 6.17 | 6.12 | 34,000 |
| June 20, 2025 | 5.99 | 6.13 | 6.13 | 6.17 | 5.99 | 150,300 |
| June 19, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.93 | 48,601 |
| June 18, 2025 | 5.85 | 5.93 | 5.93 | 5.97 | 5.8 | 94,000 |
| June 17, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.7 | 72,100 |
| June 16, 2025 | 5.81 | 5.84 | 5.84 | 5.89 | 5.81 | 18,200 |
| June 13, 2025 | 5.96 | 5.84 | 5.84 | 5.96 | 5.78 | 35,000 |
| June 12, 2025 | 6.07 | 6 | 5.92 | 6.07 | 6 | 39,400 |
| June 11, 2025 | 6.03 | 6.01 | 5.93 | 6.09 | 6.01 | 104,003 |
| June 10, 2025 | 6.08 | 6.08 | 6 | 6.08 | 6.02 | 59,300 |
| June 09, 2025 | 6.01 | 6.05 | 5.97 | 6.07 | 6 | 82,233 |
| June 06, 2025 | 5.94 | 5.99 | 5.91 | 6 | 5.94 | 28,900 |
| June 05, 2025 | 5.96 | 5.94 | 5.86 | 5.96 | 5.91 | 20,000 |
| June 04, 2025 | 5.95 | 5.97 | 5.89 | 6 | 5.95 | 45,130 |
| June 03, 2025 | 5.87 | 5.93 | 5.85 | 5.95 | 5.87 | 39,540 |
| June 02, 2025 | 5.8 | 5.84 | 5.76 | 5.87 | 5.8 | 38,627 |
| May 30, 2025 | 5.81 | 5.87 | 5.79 | 5.89 | 5.78 | 15,049 |
| May 29, 2025 | 5.9 | 5.77 | 5.69 | 5.9 | 5.77 | 24,109 |
| May 28, 2025 | 5.77 | 5.87 | 5.79 | 5.87 | 5.77 | 39,543 |
| May 27, 2025 | 5.72 | 5.73 | 5.65 | 5.77 | 5.65 | 30,909 |
| May 26, 2025 | 5.67 | 5.63 | 5.55 | 5.73 | 5.63 | 20,400 |
| May 23, 2025 | 5.62 | 5.62 | 5.55 | 5.66 | 5.6 | 27,802 |