8.23
+0.12(+1.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.14 | 8.23 | 8.23 | 8.3 | 8.13 | 14,005 |
| December 03, 2025 | 8.24 | 8.11 | 8.11 | 8.24 | 8.11 | 3,924 |
| December 02, 2025 | 8.19 | 8.21 | 8.21 | 8.3 | 8.15 | 11,200 |
| December 01, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.13 | 4,379 |
| November 28, 2025 | 8.18 | 8.21 | 8.21 | 8.25 | 8.08 | 18,725 |
| November 27, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.08 | 10,012 |
| November 26, 2025 | 8.2 | 8.01 | 8.01 | 8.26 | 8.01 | 34,005 |
| November 25, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.15 | 70,580 |
| November 24, 2025 | 8.03 | 8.28 | 8.18 | 8.32 | 7.94 | 68,400 |
| November 21, 2025 | 7.91 | 8.04 | 8.04 | 8.2 | 7.91 | 58,518 |
| November 20, 2025 | 8 | 7.98 | 7.98 | 8.05 | 7.92 | 34,235 |
| November 19, 2025 | 8.05 | 8.03 | 8.03 | 8.06 | 7.97 | 98,200 |
| November 18, 2025 | 8.16 | 8.05 | 8.05 | 8.2 | 7.98 | 46,317 |
| November 17, 2025 | 7.85 | 8.14 | 8.14 | 8.14 | 7.85 | 102,600 |
| November 14, 2025 | 8.1 | 7.85 | 7.85 | 8.1 | 7.8 | 40,008 |
| November 13, 2025 | 8.17 | 8.1 | 8.1 | 8.21 | 8.05 | 4,108 |
| November 12, 2025 | 8.1 | 8.2 | 8.2 | 8.2 | 8.05 | 26,500 |
| November 11, 2025 | 8.15 | 8.1 | 8.1 | 8.15 | 8.1 | 4,200 |
| November 10, 2025 | 8.24 | 8.1 | 8.1 | 8.24 | 8.1 | 6,300 |
| November 07, 2025 | 8.1 | 8.1 | 8.1 | 8.18 | 8.07 | 7,200 |
| November 06, 2025 | 8.05 | 8.07 | 8.07 | 8.08 | 8 | 8,720 |
| November 05, 2025 | 7.98 | 8 | 8 | 8.02 | 7.98 | 5,605 |
| November 04, 2025 | 8.02 | 7.97 | 7.97 | 8.02 | 7.97 | 8,530 |
| November 03, 2025 | 7.99 | 8 | 8 | 8.03 | 7.99 | 12,100 |
| October 31, 2025 | 8.05 | 8 | 8 | 8.05 | 7.99 | 9,600 |
| October 30, 2025 | 7.91 | 7.98 | 7.98 | 8.01 | 7.91 | 12,242 |
| October 29, 2025 | 8 | 7.97 | 7.97 | 8.01 | 7.97 | 15,504 |
| October 28, 2025 | 8.18 | 8.01 | 8.01 | 8.49 | 8.01 | 37,200 |
| October 27, 2025 | 8.17 | 8.21 | 8.21 | 8.27 | 8.16 | 10,200 |
| October 24, 2025 | 8.29 | 8.25 | 8.25 | 8.3 | 8.24 | 9,721 |
| October 23, 2025 | 8.16 | 8.2 | 8.2 | 8.22 | 8.16 | 23,100 |
| October 22, 2025 | 8.25 | 8.18 | 8.18 | 8.3 | 8.16 | 13,100 |
| October 21, 2025 | 8.39 | 8.17 | 8.17 | 8.39 | 8.12 | 61,635 |
| October 20, 2025 | 8.39 | 8.27 | 8.27 | 8.47 | 8.22 | 39,613 |
| October 17, 2025 | 8.23 | 8.14 | 8.14 | 8.23 | 8.12 | 17,900 |
| October 16, 2025 | 8.32 | 8.2 | 8.2 | 8.32 | 8.2 | 9,200 |
| October 15, 2025 | 8.36 | 8.2 | 8.2 | 8.36 | 8.12 | 30,600 |
| October 14, 2025 | 8.12 | 8.38 | 8.38 | 8.4 | 8.12 | 13,700 |
| October 10, 2025 | 8.21 | 8.12 | 8.12 | 8.21 | 8.12 | 37,230 |
| October 09, 2025 | 8.13 | 8.14 | 8.14 | 8.25 | 8.12 | 14,923 |
| October 08, 2025 | 8.14 | 8.12 | 8.12 | 8.26 | 8.12 | 11,111 |
| October 07, 2025 | 8.3 | 8.12 | 8.12 | 8.3 | 8.12 | 22,300 |
| October 06, 2025 | 8.6 | 8.26 | 8.26 | 8.6 | 8.26 | 8,733 |
| October 03, 2025 | 8.35 | 8.35 | 8.35 | 8.36 | 8.27 | 8,414 |
| October 02, 2025 | 8.35 | 8.24 | 8.24 | 8.35 | 8.21 | 5,441 |
| October 01, 2025 | 8.21 | 8.23 | 8.23 | 8.35 | 8.21 | 3,900 |
| September 30, 2025 | 8.54 | 8.33 | 8.33 | 8.54 | 8.33 | 16,292 |
| September 29, 2025 | 8.33 | 8.45 | 8.45 | 8.51 | 8.3 | 9,400 |
| September 26, 2025 | 8.12 | 8.33 | 8.33 | 8.33 | 8.12 | 73,345 |
| September 25, 2025 | 8.22 | 8.19 | 8.19 | 8.34 | 8.13 | 35,100 |
| September 24, 2025 | 8.69 | 8.38 | 8.38 | 8.69 | 8.35 | 16,521 |
| September 23, 2025 | 8.62 | 8.54 | 8.54 | 8.62 | 8.53 | 16,700 |
| September 22, 2025 | 8.68 | 8.61 | 8.61 | 8.68 | 8.58 | 24,525 |
| September 19, 2025 | 8.53 | 8.55 | 8.55 | 8.55 | 8.35 | 73,300 |
| September 18, 2025 | 8.69 | 8.6 | 8.6 | 8.69 | 8.6 | 13,017 |
| September 17, 2025 | 8.6 | 8.6 | 8.6 | 8.62 | 8.6 | 1,800 |
| September 16, 2025 | 8.61 | 8.6 | 8.6 | 8.66 | 8.6 | 3,630 |
| September 15, 2025 | 8.6 | 8.6 | 8.6 | 8.68 | 8.6 | 26,100 |
| September 12, 2025 | 8.59 | 8.61 | 8.61 | 8.67 | 8.54 | 50,100 |
| September 11, 2025 | 8.5 | 8.52 | 8.52 | 8.57 | 8.45 | 15,500 |