8.90
-0.03(-0.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 8.91 | 8.9 | 8.9 | 8.93 | 8.85 | 29,930 |
| December 09, 2025 | 8.98 | 8.93 | 8.93 | 9 | 8.9 | 16,518 |
| December 08, 2025 | 8.9 | 9 | 9 | 9 | 8.73 | 37,541 |
| December 05, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.82 | 39,400 |
| December 04, 2025 | 9 | 8.97 | 8.97 | 9.04 | 8.94 | 34,229 |
| December 03, 2025 | 8.98 | 9 | 9 | 9.04 | 8.97 | 12,000 |
| December 02, 2025 | 9.07 | 8.97 | 8.97 | 9.1 | 8.97 | 40,812 |
| December 01, 2025 | 9.2 | 9.16 | 9.16 | 9.2 | 9.03 | 41,426 |
| November 28, 2025 | 9.25 | 9.22 | 9.22 | 9.25 | 9.15 | 17,700 |
| November 27, 2025 | 9.3 | 9.33 | 9.2 | 9.33 | 9.25 | 18,331 |
| November 26, 2025 | 9.28 | 9.32 | 9.19 | 9.33 | 9.25 | 14,929 |
| November 25, 2025 | 9.22 | 9.28 | 9.15 | 9.29 | 9.05 | 33,018 |
| November 24, 2025 | 9.16 | 9.17 | 9.04 | 9.25 | 9.08 | 57,400 |
| November 21, 2025 | 9.11 | 9.19 | 9.19 | 9.19 | 9.07 | 24,143 |
| November 20, 2025 | 9.18 | 9.13 | 9.13 | 9.25 | 9.11 | 21,972 |
| November 19, 2025 | 9.2 | 9.17 | 9.17 | 9.29 | 9.12 | 25,100 |
| November 18, 2025 | 9.16 | 9.19 | 9.19 | 9.27 | 9.13 | 24,300 |
| November 17, 2025 | 9.37 | 9.25 | 9.25 | 9.4 | 9.25 | 34,600 |
| November 14, 2025 | 9.25 | 9.24 | 9.24 | 9.32 | 9.18 | 19,510 |
| November 13, 2025 | 9.38 | 9.25 | 9.25 | 9.38 | 9.25 | 21,910 |
| November 12, 2025 | 9.28 | 9.35 | 9.35 | 9.36 | 9.26 | 13,600 |
| November 11, 2025 | 9.21 | 9.26 | 9.26 | 9.26 | 9.2 | 8,342 |
| November 10, 2025 | 9.21 | 9.19 | 9.19 | 9.29 | 9.19 | 18,100 |
| November 07, 2025 | 9.11 | 9.24 | 9.24 | 9.25 | 9.11 | 19,337 |
| November 06, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.06 | 28,402 |
| November 05, 2025 | 9.38 | 9.41 | 9.41 | 9.41 | 9.25 | 21,400 |
| November 04, 2025 | 9.4 | 9.31 | 9.31 | 9.4 | 9.02 | 55,819 |
| November 03, 2025 | 9.64 | 9.4 | 9.4 | 9.64 | 9.4 | 43,100 |
| October 31, 2025 | 9.77 | 9.6 | 9.6 | 9.77 | 9.52 | 21,914 |
| October 30, 2025 | 9.85 | 9.67 | 9.67 | 9.88 | 9.67 | 48,866 |
| October 29, 2025 | 9.99 | 9.81 | 9.81 | 9.99 | 9.81 | 24,917 |
| October 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 16,109 |
| October 27, 2025 | 9.97 | 9.99 | 9.99 | 10.01 | 9.95 | 21,700 |
| October 24, 2025 | 9.95 | 10 | 10 | 10.03 | 9.95 | 25,758 |
| October 23, 2025 | 9.97 | 9.99 | 9.99 | 9.99 | 9.93 | 14,126 |
| October 22, 2025 | 10 | 10 | 10 | 10.04 | 9.96 | 36,100 |
| October 21, 2025 | 9.98 | 9.96 | 9.96 | 9.99 | 9.96 | 23,000 |
| October 20, 2025 | 9.92 | 9.95 | 9.95 | 10 | 9.87 | 15,200 |
| October 17, 2025 | 9.82 | 9.89 | 9.89 | 9.89 | 9.76 | 18,600 |
| October 16, 2025 | 9.9 | 9.83 | 9.83 | 9.9 | 9.81 | 25,819 |
| October 15, 2025 | 9.93 | 9.89 | 9.89 | 9.96 | 9.89 | 32,600 |
| October 14, 2025 | 10.01 | 9.91 | 9.91 | 10.02 | 9.89 | 44,500 |
| October 10, 2025 | 10 | 9.99 | 9.99 | 10.03 | 9.97 | 37,800 |
| October 09, 2025 | 10.03 | 9.99 | 9.99 | 10.03 | 9.99 | 22,233 |
| October 08, 2025 | 10.03 | 10 | 10 | 10.03 | 10 | 25,205 |
| October 07, 2025 | 10.11 | 10.04 | 10.04 | 10.11 | 10.02 | 28,300 |
| October 06, 2025 | 10.15 | 10.1 | 10.1 | 10.16 | 10.1 | 14,629 |
| October 03, 2025 | 10.11 | 10.16 | 10.16 | 10.16 | 10.09 | 22,500 |
| October 02, 2025 | 10.17 | 10.05 | 10.05 | 10.17 | 10.05 | 34,121 |
| October 01, 2025 | 10.19 | 10.06 | 10.06 | 10.19 | 10.06 | 21,910 |
| September 30, 2025 | 10.1 | 10.09 | 10.09 | 10.13 | 10.05 | 19,323 |
| September 29, 2025 | 10.14 | 10.07 | 10.07 | 10.2 | 10.07 | 31,400 |
| September 26, 2025 | 10.12 | 10.18 | 10.05 | 10.18 | 10.08 | 20,919 |
| September 25, 2025 | 10.22 | 10.08 | 9.95 | 10.22 | 10.08 | 26,200 |
| September 24, 2025 | 10.33 | 10.23 | 10.1 | 10.39 | 10.23 | 26,131 |
| September 23, 2025 | 10.24 | 10.31 | 10.18 | 10.31 | 10.24 | 28,300 |
| September 22, 2025 | 10.24 | 10.22 | 10.09 | 10.24 | 10.21 | 19,100 |
| September 19, 2025 | 10.16 | 10.22 | 10.22 | 10.24 | 10.1 | 19,500 |
| September 18, 2025 | 10.19 | 10.15 | 10.15 | 10.24 | 10.05 | 32,400 |
| September 17, 2025 | 10.17 | 10.19 | 10.19 | 10.19 | 10.17 | 24,900 |