6.96
+0.01(+0.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.88 | 6.95 | 6.95 | 7.05 | 6.81 | 80,400 |
| August 14, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.83 | 122,500 |
| August 13, 2025 | 6.93 | 7.2 | 7.2 | 7.2 | 6.93 | 83,732 |
| August 12, 2025 | 7.5 | 7 | 7 | 7.5 | 6.75 | 253,800 |
| August 11, 2025 | 7.66 | 7.58 | 7.58 | 7.95 | 7.56 | 106,200 |
| August 08, 2025 | 7.27 | 7.56 | 7.56 | 7.59 | 7.27 | 80,700 |
| August 07, 2025 | 7.59 | 7.37 | 7.37 | 7.59 | 7.24 | 100,400 |
| August 06, 2025 | 7.46 | 7.5 | 7.5 | 7.61 | 7.27 | 118,739 |
| August 05, 2025 | 7.98 | 7.58 | 7.58 | 8.05 | 7.55 | 140,911 |
| August 01, 2025 | 7.31 | 7.45 | 7.45 | 7.52 | 7.19 | 188,819 |
| July 31, 2025 | 8 | 7.7 | 7.7 | 8.19 | 7.61 | 247,028 |
| July 30, 2025 | 7.96 | 7.92 | 7.92 | 8.4 | 7.79 | 241,679 |
| July 29, 2025 | 8.24 | 7.86 | 7.86 | 8.24 | 7.77 | 200,406 |
| July 28, 2025 | 8.59 | 8.05 | 8.05 | 8.79 | 8.01 | 291,033 |
| July 25, 2025 | 8.46 | 8.52 | 8.52 | 8.56 | 8.26 | 173,618 |
| July 24, 2025 | 8.97 | 8.55 | 8.55 | 8.98 | 8.48 | 231,651 |
| July 23, 2025 | 8.79 | 9.05 | 9.05 | 9.44 | 8.59 | 535,227 |
| July 22, 2025 | 9.47 | 8.5 | 8.5 | 9.47 | 8.2 | 323,780 |
| July 21, 2025 | 8.63 | 9.04 | 9.04 | 9.55 | 8.63 | 293,130 |
| July 18, 2025 | 8.69 | 8.6 | 8.6 | 8.99 | 8.53 | 502,505 |
| July 17, 2025 | 9.08 | 8.87 | 8.87 | 9.08 | 8.63 | 326,609 |
| July 16, 2025 | 9.64 | 9.14 | 9.14 | 9.65 | 9.1 | 348,353 |
| July 15, 2025 | 10.29 | 9.78 | 9.78 | 10.36 | 9.63 | 440,327 |
| July 14, 2025 | 10 | 10.14 | 10.14 | 10.36 | 9.45 | 453,400 |
| July 11, 2025 | 9.49 | 9.81 | 9.81 | 9.94 | 9.05 | 302,900 |
| July 10, 2025 | 9.2 | 9.57 | 9.57 | 9.94 | 8.99 | 521,727 |
| July 09, 2025 | 7.19 | 8.32 | 8.32 | 8.44 | 7.15 | 467,264 |
| July 08, 2025 | 7.28 | 7.05 | 7.05 | 7.44 | 6.98 | 137,731 |
| July 07, 2025 | 7.48 | 7.25 | 7.25 | 7.48 | 7 | 235,600 |
| July 04, 2025 | 7.7 | 7.7 | 7.7 | 7.75 | 7.65 | 14,200 |
| July 03, 2025 | 7.99 | 7.78 | 7.78 | 8.19 | 7.65 | 163,241 |
| July 02, 2025 | 7.09 | 7.83 | 7.83 | 7.95 | 7.05 | 345,187 |
| June 30, 2025 | 7.48 | 7.11 | 7.11 | 7.58 | 7.05 | 211,500 |
| June 27, 2025 | 7.66 | 7.23 | 7.23 | 8.07 | 6.9 | 558,700 |
| June 26, 2025 | 7.29 | 7.41 | 7.41 | 7.77 | 7.12 | 449,126 |
| June 25, 2025 | 6.15 | 6.95 | 6.95 | 7.29 | 6.13 | 568,531 |
| June 24, 2025 | 5.5 | 5.9 | 5.9 | 6 | 5.5 | 227,802 |
| June 23, 2025 | 5.44 | 5.43 | 5.43 | 5.55 | 5.34 | 126,400 |
| June 20, 2025 | 5.51 | 5.4 | 5.4 | 5.6 | 5.4 | 58,600 |
| June 19, 2025 | 5.6 | 5.54 | 5.54 | 5.6 | 5.53 | 11,365 |
| June 18, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.55 | 9,700 |
| June 17, 2025 | 5.66 | 5.49 | 5.49 | 5.69 | 5.49 | 42,900 |
| June 16, 2025 | 5.61 | 5.66 | 5.66 | 5.8 | 5.61 | 41,700 |
| June 13, 2025 | 5.56 | 5.64 | 5.64 | 5.64 | 5.53 | 32,700 |
| June 12, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.48 | 41,500 |
| June 11, 2025 | 5.7 | 5.66 | 5.66 | 5.95 | 5.62 | 62,600 |
| June 10, 2025 | 5.71 | 5.82 | 5.82 | 5.88 | 5.71 | 55,510 |
| June 09, 2025 | 5.87 | 5.78 | 5.78 | 5.87 | 5.65 | 33,600 |
| June 06, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.61 | 63,416 |
| June 05, 2025 | 6.02 | 5.56 | 5.56 | 6.06 | 5.55 | 176,700 |
| June 04, 2025 | 5.97 | 6.1 | 6.1 | 6.27 | 5.91 | 139,420 |
| June 03, 2025 | 5.8 | 6.02 | 6.02 | 6.02 | 5.59 | 89,100 |
| June 02, 2025 | 5.74 | 5.72 | 5.72 | 5.89 | 5.65 | 54,509 |
| May 30, 2025 | 6.09 | 5.94 | 5.94 | 6.09 | 5.73 | 106,527 |
| May 29, 2025 | 6.26 | 6.08 | 6.08 | 6.43 | 6.05 | 214,246 |
| May 28, 2025 | 6.37 | 6.07 | 6.07 | 6.37 | 6 | 90,340 |
| May 27, 2025 | 6.14 | 6.27 | 6.27 | 6.54 | 6.09 | 164,718 |
| May 26, 2025 | 6.1 | 6.01 | 6.01 | 6.1 | 5.92 | 21,906 |
| May 23, 2025 | 6.02 | 6 | 6 | 6.15 | 5.97 | 59,435 |
| May 22, 2025 | 6.11 | 6.24 | 6.24 | 6.34 | 6.08 | 64,405 |