8.33
+0.14(+1.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 8.23 | 8.45 | 8.45 | 8.53 | 8.23 | 38,800 |
| September 09, 2025 | 8.13 | 8.24 | 8.24 | 8.3 | 8.13 | 13,301 |
| September 08, 2025 | 8.11 | 8.13 | 8.13 | 8.15 | 7.99 | 13,538 |
| September 05, 2025 | 8.15 | 8.11 | 8.11 | 8.3 | 8.11 | 13,129 |
| September 04, 2025 | 8.15 | 8.15 | 8.15 | 8.3 | 8.09 | 11,822 |
| September 03, 2025 | 7.87 | 8.06 | 8.06 | 8.12 | 7.87 | 12,000 |
| September 02, 2025 | 8.15 | 7.82 | 7.82 | 8.15 | 7.79 | 56,000 |
| August 29, 2025 | 8.16 | 8.15 | 8.15 | 8.19 | 8.14 | 17,500 |
| August 28, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.16 | 8,700 |
| August 27, 2025 | 8.15 | 8.15 | 8.15 | 8.2 | 8.15 | 34,304 |
| August 26, 2025 | 8.25 | 8.15 | 8.06 | 8.31 | 8.15 | 29,600 |
| August 25, 2025 | 8.16 | 8.21 | 8.12 | 8.24 | 8.15 | 11,100 |
| August 22, 2025 | 8.2 | 8.15 | 8.15 | 8.25 | 8.15 | 17,400 |
| August 21, 2025 | 8.1 | 8.15 | 8.15 | 8.19 | 8.1 | 13,900 |
| August 20, 2025 | 8.25 | 8.14 | 8.14 | 8.25 | 8.14 | 23,500 |
| August 19, 2025 | 8.28 | 8.19 | 8.19 | 8.28 | 8.15 | 21,844 |
| August 18, 2025 | 8.01 | 8.25 | 8.25 | 8.28 | 8.01 | 23,429 |
| August 15, 2025 | 7.77 | 7.98 | 7.98 | 8.01 | 7.27 | 24,049 |
| August 14, 2025 | 7.47 | 7.21 | 7.21 | 7.7 | 7.21 | 59,600 |
| August 13, 2025 | 7.49 | 7.55 | 7.55 | 7.79 | 7.48 | 29,808 |
| August 12, 2025 | 7.41 | 7.41 | 7.41 | 7.62 | 7.41 | 45,500 |
| August 11, 2025 | 7.61 | 7.42 | 7.42 | 7.61 | 7.42 | 32,800 |
| August 08, 2025 | 7.86 | 7.62 | 7.62 | 7.87 | 7.62 | 32,600 |
| August 07, 2025 | 7.85 | 7.75 | 7.75 | 7.92 | 7.75 | 4,900 |
| August 06, 2025 | 7.6 | 7.65 | 7.65 | 7.77 | 7.54 | 49,400 |
| August 05, 2025 | 7.52 | 7.56 | 7.56 | 7.58 | 7.52 | 23,119 |
| August 01, 2025 | 7.69 | 7.53 | 7.53 | 7.69 | 7.53 | 13,526 |
| July 31, 2025 | 7.74 | 7.7 | 7.7 | 7.74 | 7.7 | 29,649 |
| July 30, 2025 | 7.83 | 7.84 | 7.84 | 7.92 | 7.73 | 87,400 |
| July 29, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.83 | 29,600 |
| July 28, 2025 | 7.98 | 7.86 | 7.86 | 8 | 7.86 | 47,203 |
| July 25, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.98 | 20,500 |
| July 24, 2025 | 8.17 | 8 | 8 | 8.17 | 7.99 | 39,832 |
| July 23, 2025 | 7.9 | 7.99 | 7.99 | 8.06 | 7.89 | 59,800 |
| July 22, 2025 | 7.93 | 7.85 | 7.85 | 7.93 | 7.85 | 10,528 |
| July 21, 2025 | 8.01 | 7.93 | 7.93 | 8.03 | 7.93 | 10,700 |
| July 18, 2025 | 7.94 | 8 | 8 | 8.12 | 7.89 | 31,100 |
| July 17, 2025 | 8.02 | 7.82 | 7.82 | 8.04 | 7.82 | 37,500 |
| July 16, 2025 | 8.13 | 8 | 8 | 8.13 | 8 | 66,430 |
| July 15, 2025 | 8.24 | 8.12 | 8.12 | 8.24 | 8.12 | 19,100 |
| July 14, 2025 | 8.37 | 8.23 | 8.23 | 8.37 | 8.16 | 33,531 |
| July 11, 2025 | 8.35 | 8.38 | 8.38 | 8.45 | 8.35 | 2,518 |
| July 10, 2025 | 8.39 | 8.31 | 8.31 | 8.42 | 8.2 | 11,342 |
| July 09, 2025 | 8.15 | 8.39 | 8.39 | 8.39 | 8.15 | 5,008 |
| July 08, 2025 | 8 | 8.23 | 8.23 | 8.3 | 8 | 15,030 |
| July 07, 2025 | 8.45 | 8.05 | 8.05 | 8.5 | 8.05 | 11,341 |
| July 04, 2025 | 8.56 | 8.45 | 8.45 | 8.61 | 8.45 | 5,600 |
| July 03, 2025 | 8.75 | 8.51 | 8.51 | 8.75 | 8.51 | 15,500 |