7.80
+0.2(+2.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.53 | 7.6 | 7.6 | 7.6 | 7.49 | 404,200 |
| December 03, 2025 | 7.59 | 7.52 | 7.52 | 7.72 | 7.51 | 556,600 |
| December 02, 2025 | 7.67 | 7.53 | 7.53 | 7.67 | 7.5 | 263,700 |
| December 01, 2025 | 7.59 | 7.6 | 7.6 | 7.83 | 7.51 | 615,329 |
| November 28, 2025 | 7.41 | 7.57 | 7.57 | 7.61 | 7.4 | 305,833 |
| November 27, 2025 | 7.24 | 7.39 | 7.39 | 7.41 | 7.2 | 63,529 |
| November 26, 2025 | 7.4 | 7.22 | 7.22 | 7.42 | 7.16 | 454,133 |
| November 25, 2025 | 7.59 | 7.39 | 7.39 | 7.59 | 7.25 | 514,426 |
| November 24, 2025 | 7.49 | 7.64 | 7.64 | 7.71 | 7.47 | 460,972 |
| November 21, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.26 | 518,000 |
| November 20, 2025 | 7.46 | 7.5 | 7.5 | 7.73 | 7.44 | 688,010 |
| November 19, 2025 | 7.19 | 7.45 | 7.45 | 7.45 | 7.13 | 426,515 |
| November 18, 2025 | 7.02 | 7.25 | 7.25 | 7.29 | 7 | 267,700 |
| November 17, 2025 | 7.07 | 7.08 | 7.08 | 7.19 | 7 | 218,745 |
| November 14, 2025 | 7.13 | 7.04 | 7.04 | 7.16 | 7.02 | 328,816 |
| November 13, 2025 | 7.27 | 7.11 | 7.11 | 7.28 | 7.02 | 491,600 |
| November 12, 2025 | 7.3 | 7.26 | 7.26 | 7.45 | 7.21 | 715,200 |
| November 11, 2025 | 7.07 | 7.36 | 7.36 | 7.37 | 7.07 | 1.48M |
| November 10, 2025 | 6.85 | 7.07 | 7.07 | 7.09 | 6.82 | 664,835 |
| November 07, 2025 | 6.57 | 6.8 | 6.8 | 6.81 | 6.48 | 618,004 |
| November 06, 2025 | 6.47 | 6.59 | 6.59 | 6.59 | 6.38 | 672,536 |
| November 05, 2025 | 6.3 | 6.46 | 6.46 | 6.66 | 6.19 | 738,900 |
| November 04, 2025 | 6.41 | 6.3 | 6.3 | 6.41 | 6.24 | 517,900 |
| November 03, 2025 | 6.26 | 6.54 | 6.54 | 6.59 | 6.26 | 2.73M |
| October 31, 2025 | 6.13 | 6.28 | 6.28 | 6.29 | 6 | 469,444 |
| October 30, 2025 | 6.03 | 6.13 | 6.13 | 6.21 | 6.03 | 229,529 |
| October 29, 2025 | 5.97 | 6.08 | 6.08 | 6.09 | 5.97 | 426,007 |
| October 28, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.94 | 607,210 |
| October 27, 2025 | 5.98 | 5.97 | 5.97 | 6.02 | 5.95 | 297,100 |
| October 24, 2025 | 5.84 | 5.96 | 5.96 | 6.01 | 5.83 | 1.37M |
| October 23, 2025 | 5.55 | 5.82 | 5.82 | 5.88 | 5.5 | 551,800 |
| October 22, 2025 | 5.35 | 5.43 | 5.43 | 5.44 | 5.33 | 238,739 |
| October 21, 2025 | 5.39 | 5.31 | 5.31 | 5.39 | 5.24 | 233,400 |
| October 20, 2025 | 5.33 | 5.37 | 5.37 | 5.43 | 5.32 | 355,300 |
| October 17, 2025 | 5.39 | 5.33 | 5.33 | 5.39 | 5.28 | 353,600 |
| October 16, 2025 | 5.5 | 5.37 | 5.37 | 5.52 | 5.3 | 781,519 |
| October 15, 2025 | 5.37 | 5.48 | 5.48 | 5.5 | 5.37 | 560,320 |
| October 14, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.29 | 832,234 |
| October 10, 2025 | 5.61 | 5.38 | 5.38 | 5.61 | 5.38 | 404,000 |
| October 09, 2025 | 5.8 | 5.64 | 5.64 | 5.84 | 5.61 | 384,400 |
| October 08, 2025 | 5.49 | 5.78 | 5.78 | 5.8 | 5.44 | 1.1M |
| October 07, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.32 | 254,715 |
| October 06, 2025 | 5.35 | 5.47 | 5.47 | 5.49 | 5.35 | 187,309 |
| October 03, 2025 | 5.4 | 5.32 | 5.32 | 5.41 | 5.26 | 347,700 |
| October 02, 2025 | 5.51 | 5.38 | 5.38 | 5.52 | 5.36 | 277,533 |
| October 01, 2025 | 5.36 | 5.47 | 5.47 | 5.5 | 5.36 | 173,035 |
| September 30, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.32 | 291,317 |
| September 29, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.36 | 306,200 |
| September 26, 2025 | 5.47 | 5.45 | 5.45 | 5.52 | 5.44 | 246,236 |
| September 25, 2025 | 5.63 | 5.47 | 5.47 | 5.63 | 5.44 | 688,832 |
| September 24, 2025 | 5.44 | 5.67 | 5.67 | 5.72 | 5.44 | 338,046 |
| September 23, 2025 | 5.27 | 5.41 | 5.41 | 5.47 | 5.27 | 366,100 |
| September 22, 2025 | 5.1 | 5.27 | 5.27 | 5.32 | 5.1 | 206,800 |
| September 19, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.08 | 272,110 |
| September 18, 2025 | 5.26 | 5.2 | 5.2 | 5.26 | 5.16 | 113,934 |
| September 17, 2025 | 5.25 | 5.24 | 5.24 | 5.31 | 5.2 | 297,100 |
| September 16, 2025 | 5.14 | 5.21 | 5.21 | 5.23 | 5.11 | 210,462 |
| September 15, 2025 | 5.11 | 5.1 | 5.1 | 5.18 | 5.04 | 479,600 |
| September 12, 2025 | 5.01 | 5.08 | 5.08 | 5.12 | 5 | 155,736 |
| September 11, 2025 | 5.02 | 5.01 | 5.01 | 5.08 | 5 | 107,045 |