8.83
-0.07(-0.79%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.83 | 8.83 | 8.83 | 8.9 | 8.83 | 1,038 |
| December 03, 2025 | 8.88 | 8.9 | 8.9 | 8.96 | 8.85 | 4,700 |
| December 02, 2025 | 8.91 | 8.93 | 8.93 | 8.93 | 8.9 | 6,523 |
| December 01, 2025 | 8.97 | 8.94 | 8.94 | 8.98 | 8.94 | 3,010 |
| November 28, 2025 | 8.96 | 8.91 | 8.91 | 8.96 | 8.91 | 200 |
| November 27, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1,100 |
| November 26, 2025 | 8.96 | 8.93 | 8.93 | 8.98 | 8.93 | 3,901 |
| November 25, 2025 | 9 | 8.92 | 8.92 | 9.02 | 8.92 | 5,630 |
| November 24, 2025 | 9.04 | 9 | 9 | 9.04 | 9 | 9,500 |
| November 21, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.9 | 13,000 |
| November 20, 2025 | 8.95 | 9 | 9 | 9.08 | 8.95 | 23,737 |
| November 19, 2025 | 8.94 | 8.91 | 8.91 | 8.95 | 8.91 | 900 |
| November 18, 2025 | 9.08 | 9 | 9 | 9.08 | 8.8 | 16,800 |
| November 17, 2025 | 8.93 | 8.95 | 8.95 | 9.22 | 8.93 | 18,200 |
| November 14, 2025 | 8.79 | 8.8 | 8.8 | 8.8 | 8.76 | 3,268 |
| November 13, 2025 | 8.8 | 8.84 | 8.84 | 8.94 | 8.76 | 3,002 |
| November 12, 2025 | 8.88 | 8.95 | 8.95 | 8.95 | 8.61 | 2,100 |
| November 11, 2025 | 8.76 | 8.89 | 8.89 | 8.89 | 8.76 | 1,000 |
| November 10, 2025 | 8.84 | 8.89 | 8.89 | 8.89 | 8.81 | 1,200 |
| November 07, 2025 | 8.75 | 8.72 | 8.72 | 8.83 | 8.7 | 11,400 |
| November 06, 2025 | 8.65 | 8.67 | 8.67 | 8.74 | 8.58 | 22,420 |
| November 05, 2025 | 8.61 | 8.6 | 8.6 | 8.62 | 8.53 | 3,900 |
| November 04, 2025 | 8.66 | 8.56 | 8.56 | 8.66 | 8.56 | 2,000 |
| November 03, 2025 | 8.61 | 8.66 | 8.66 | 8.76 | 8.61 | 1,829 |
| October 31, 2025 | 8.93 | 8.92 | 8.69 | 9.03 | 8.7 | 29,200 |
| October 30, 2025 | 8.89 | 8.84 | 8.61 | 9.07 | 8.84 | 37,625 |
| October 29, 2025 | 8.95 | 8.9 | 8.67 | 8.95 | 8.9 | 5,500 |
| October 28, 2025 | 8.87 | 8.9 | 8.67 | 9.17 | 8.85 | 29,400 |
| October 27, 2025 | 8.85 | 8.82 | 8.59 | 8.85 | 8.8 | 5,900 |
| October 24, 2025 | 8.8 | 8.82 | 8.59 | 8.92 | 8.8 | 6,900 |
| October 23, 2025 | 8.84 | 8.76 | 8.76 | 9.03 | 8.76 | 26,100 |
| October 22, 2025 | 8.77 | 8.84 | 8.84 | 8.9 | 8.77 | 6,100 |
| October 21, 2025 | 8.74 | 8.81 | 8.81 | 8.85 | 8.55 | 20,038 |
| October 20, 2025 | 8.92 | 8.8 | 8.8 | 8.92 | 8.8 | 2,900 |
| October 17, 2025 | 8.8 | 9 | 9 | 9.02 | 8.68 | 11,500 |
| October 16, 2025 | 8.8 | 8.8 | 8.8 | 8.95 | 8.8 | 9,700 |
| October 15, 2025 | 9.35 | 8.8 | 8.8 | 9.45 | 8.77 | 25,100 |
| October 14, 2025 | 8.91 | 9.25 | 9.25 | 9.3 | 8.86 | 17,300 |
| October 10, 2025 | 8.6 | 8.88 | 8.88 | 8.94 | 8.6 | 8,800 |
| October 09, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.55 | 15,730 |
| October 08, 2025 | 8.61 | 8.51 | 8.51 | 8.71 | 8.51 | 17,600 |
| October 07, 2025 | 8.5 | 8.56 | 8.56 | 8.82 | 8.5 | 12,700 |
| October 06, 2025 | 8.8 | 8.63 | 8.63 | 8.96 | 8.62 | 13,008 |
| October 03, 2025 | 8.66 | 8.8 | 8.8 | 8.87 | 8.66 | 12,800 |
| October 02, 2025 | 8.59 | 8.66 | 8.66 | 8.8 | 8.59 | 14,000 |
| October 01, 2025 | 8.63 | 8.7 | 8.7 | 8.83 | 8.63 | 47,100 |
| September 30, 2025 | 8.52 | 8.64 | 8.64 | 8.69 | 8.52 | 3,500 |
| September 29, 2025 | 8.4 | 8.65 | 8.65 | 8.77 | 8.4 | 5,701 |
| September 26, 2025 | 8.8 | 8.51 | 8.51 | 8.81 | 8.51 | 18,100 |
| September 25, 2025 | 8.6 | 8.51 | 8.51 | 8.91 | 8.51 | 10,800 |
| September 24, 2025 | 8.94 | 8.6 | 8.6 | 9 | 8.56 | 9,817 |
| September 23, 2025 | 8.85 | 8.8 | 8.8 | 8.95 | 8.7 | 3,700 |
| September 22, 2025 | 8.51 | 8.85 | 8.85 | 8.85 | 8.35 | 5,700 |
| September 19, 2025 | 8.25 | 8.52 | 8.52 | 8.52 | 8.21 | 205,203 |
| September 18, 2025 | 8.48 | 8.52 | 8.52 | 8.78 | 8.4 | 7,300 |
| September 17, 2025 | 8.26 | 8.39 | 8.39 | 8.55 | 8.26 | 4,208 |
| September 16, 2025 | 7.83 | 8.29 | 8.29 | 8.3 | 7.83 | 12,128 |
| September 15, 2025 | 7.8 | 7.8 | 7.8 | 7.81 | 7.52 | 22,020 |
| September 12, 2025 | 7.53 | 7.8 | 7.8 | 8 | 7.53 | 15,619 |
| September 11, 2025 | 7.5 | 7.79 | 7.79 | 7.8 | 7.5 | 12,900 |