6.88
-0.37(-5.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 6.79 | 7.31 | 7.31 | 7.31 | 6.75 | 201,393 |
| February 26, 2024 | 6.66 | 6.64 | 6.64 | 6.8 | 6.52 | 84,778 |
| February 23, 2024 | 6.8 | 6.66 | 6.66 | 6.82 | 6.56 | 83,349 |
| February 22, 2024 | 7.09 | 6.92 | 6.92 | 7.22 | 6.9 | 57,700 |
| February 21, 2024 | 7.15 | 7.15 | 7.15 | 7.3 | 7 | 81,164 |
| February 20, 2024 | 7.66 | 7.16 | 7.16 | 7.66 | 7.06 | 107,770 |
| February 16, 2024 | 7.39 | 7.63 | 7.63 | 7.68 | 7.05 | 137,404 |
| February 15, 2024 | 7.19 | 7 | 7 | 7.2 | 6.86 | 101,169 |
| February 14, 2024 | 6.55 | 7 | 7 | 7.02 | 6.55 | 92,998 |
| February 13, 2024 | 6.85 | 6.53 | 6.53 | 6.85 | 6.47 | 88,008 |
| February 12, 2024 | 7.4 | 6.93 | 6.93 | 7.4 | 6.91 | 93,095 |
| February 09, 2024 | 7.05 | 7.45 | 7.45 | 7.53 | 7.05 | 160,619 |
| February 08, 2024 | 6.5 | 6.62 | 6.62 | 6.77 | 6.5 | 117,656 |
| February 07, 2024 | 6.4 | 6.37 | 6.37 | 6.71 | 6.27 | 169,130 |
| February 06, 2024 | 5.97 | 5.95 | 5.95 | 6.03 | 5.8 | 107,602 |
| February 05, 2024 | 5.85 | 5.91 | 5.91 | 6.06 | 5.77 | 208,160 |
| February 02, 2024 | 6.45 | 6.4 | 6.4 | 6.54 | 6.26 | 67,223 |
| February 01, 2024 | 6.75 | 6.48 | 6.48 | 6.88 | 6.33 | 130,944 |
| January 31, 2024 | 7.19 | 6.88 | 6.88 | 7.2 | 6.85 | 95,848 |
| January 30, 2024 | 6.96 | 7.25 | 7.25 | 7.25 | 6.96 | 94,402 |
| January 29, 2024 | 7.1 | 7 | 7 | 7.1 | 6.88 | 109,700 |
| January 26, 2024 | 7.77 | 7.35 | 7.35 | 7.85 | 7.35 | 93,600 |
| January 25, 2024 | 7.61 | 7.92 | 7.92 | 8.01 | 7.5 | 203,900 |
| January 24, 2024 | 6.47 | 6.86 | 6.86 | 6.99 | 6.4 | 165,800 |
| January 23, 2024 | 6.35 | 6.21 | 6.21 | 6.56 | 6.21 | 148,100 |
| January 22, 2024 | 6.48 | 6.5 | 6.5 | 6.5 | 6.05 | 277,500 |
| January 19, 2024 | 6.61 | 6.66 | 6.66 | 6.8 | 6.61 | 111,800 |
| January 18, 2024 | 6.9 | 6.69 | 6.69 | 6.9 | 6.61 | 184,400 |
| January 17, 2024 | 7.33 | 7.13 | 7.13 | 7.45 | 7.05 | 161,600 |
| January 16, 2024 | 7.75 | 7.66 | 7.66 | 7.9 | 7.66 | 78,700 |
| January 15, 2024 | 8 | 7.98 | 7.98 | 8.05 | 7.45 | 95,000 |
| January 12, 2024 | 8.19 | 8.2 | 8.2 | 8.41 | 8.07 | 70,200 |
| January 11, 2024 | 8.5 | 8.06 | 8.06 | 8.52 | 8.02 | 193,900 |
| January 10, 2024 | 8.85 | 8.68 | 8.68 | 8.95 | 8.6 | 78,300 |
| January 09, 2024 | 9.11 | 8.94 | 8.94 | 9.16 | 8.87 | 137,900 |
| January 08, 2024 | 9.21 | 9.16 | 9.16 | 9.32 | 9.05 | 152,300 |
| January 05, 2024 | 9.89 | 9.55 | 9.55 | 9.89 | 9.45 | 131,100 |
| January 04, 2024 | 9.8 | 9.92 | 9.92 | 9.96 | 9.61 | 96,400 |
| January 03, 2024 | 9.96 | 10.09 | 10.09 | 10.09 | 9.52 | 74,500 |
| January 02, 2024 | 9.94 | 9.96 | 9.96 | 10.08 | 9.83 | 76,700 |
| December 29, 2023 | 9.81 | 9.93 | 9.93 | 10.11 | 9.81 | 56,000 |
| December 28, 2023 | 9.89 | 9.9 | 9.9 | 9.95 | 9.8 | 40,200 |
| December 27, 2023 | 9.61 | 9.9 | 9.9 | 9.99 | 9.61 | 96,500 |
| December 22, 2023 | 9.61 | 9.75 | 9.75 | 9.79 | 9.61 | 45,000 |
| December 21, 2023 | 9.7 | 9.72 | 9.72 | 9.73 | 9.56 | 54,300 |
| December 20, 2023 | 10 | 9.65 | 9.65 | 10.04 | 9.6 | 71,000 |
| December 19, 2023 | 10.08 | 9.99 | 9.99 | 10.22 | 9.91 | 79,300 |
| December 18, 2023 | 10.29 | 10.14 | 10.14 | 10.45 | 10.04 | 60,700 |
| December 15, 2023 | 10 | 10.01 | 10.01 | 10.46 | 9.96 | 218,200 |
| December 14, 2023 | 9.27 | 9.58 | 9.58 | 9.58 | 9.27 | 116,100 |
| December 13, 2023 | 8.96 | 9.19 | 9.19 | 9.19 | 8.86 | 190,300 |
| December 12, 2023 | 9.67 | 9.1 | 9.1 | 9.67 | 9 | 107,500 |
| December 11, 2023 | 9.7 | 9.49 | 9.49 | 9.7 | 9.35 | 82,700 |
| December 08, 2023 | 9.44 | 9.9 | 9.9 | 9.9 | 9.4 | 111,400 |
| December 07, 2023 | 9.21 | 9.44 | 9.44 | 9.46 | 9.06 | 55,500 |
| December 06, 2023 | 8.87 | 9.11 | 9.11 | 9.2 | 8.86 | 60,200 |
| December 05, 2023 | 9.27 | 8.81 | 8.81 | 9.35 | 8.81 | 111,300 |
| December 04, 2023 | 9.52 | 9.53 | 9.53 | 9.68 | 9.37 | 37,800 |
| December 01, 2023 | 9.67 | 9.75 | 9.75 | 9.75 | 9.52 | 49,800 |
| November 30, 2023 | 9.47 | 9.7 | 9.7 | 9.74 | 9.31 | 53,500 |
