8.26
+0.28(+3.51%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 8.5 | 8.88 | 8.88 | 8.88 | 8.37 | 21,400 |
| June 30, 2025 | 8.23 | 8.37 | 8.37 | 8.57 | 8.23 | 39,238 |
| June 27, 2025 | 8.54 | 8.2 | 8.2 | 8.54 | 8.2 | 10,900 |
| June 26, 2025 | 8.57 | 8.36 | 8.36 | 8.57 | 8.35 | 27,943 |
| June 25, 2025 | 8.57 | 8.45 | 8.45 | 8.57 | 8.43 | 5,816 |
| June 24, 2025 | 8.69 | 8.45 | 8.45 | 8.69 | 8.39 | 23,400 |
| June 23, 2025 | 8.8 | 8.35 | 8.35 | 8.81 | 8.29 | 36,533 |
| June 20, 2025 | 8.64 | 8.88 | 8.88 | 8.88 | 8.55 | 53,600 |
| June 19, 2025 | 8.5 | 8.56 | 8.56 | 8.64 | 8.5 | 5,300 |
| June 18, 2025 | 8.64 | 8.59 | 8.59 | 8.67 | 8.59 | 12,500 |
| June 17, 2025 | 8.55 | 8.56 | 8.56 | 8.68 | 8.49 | 12,500 |
| June 16, 2025 | 8.52 | 8.49 | 8.49 | 8.61 | 8.49 | 7,736 |
| June 13, 2025 | 8.69 | 8.54 | 8.54 | 8.69 | 8.52 | 6,830 |
| June 12, 2025 | 8.55 | 8.7 | 8.7 | 8.7 | 8.49 | 9,600 |
| June 11, 2025 | 8.55 | 8.56 | 8.56 | 8.6 | 8.49 | 4,400 |
| June 10, 2025 | 8.52 | 8.49 | 8.49 | 8.61 | 8.49 | 5,545 |
| June 09, 2025 | 8.66 | 8.53 | 8.53 | 8.66 | 8.5 | 14,600 |
| June 06, 2025 | 8.35 | 8.59 | 8.59 | 8.66 | 8.32 | 49,900 |
| June 05, 2025 | 8.1 | 8.31 | 8.31 | 8.37 | 8.1 | 37,200 |
| June 04, 2025 | 7.9 | 8 | 8 | 8.17 | 7.9 | 29,138 |
| June 03, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.82 | 85,203 |
| June 02, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.85 | 7,733 |
| May 30, 2025 | 7.86 | 7.95 | 7.95 | 7.97 | 7.85 | 40,500 |
| May 29, 2025 | 8.01 | 7.96 | 7.96 | 8.01 | 7.91 | 30,400 |
| May 28, 2025 | 8.03 | 8.02 | 8.02 | 8.03 | 7.94 | 4,500 |
| May 27, 2025 | 8.04 | 8.03 | 8.03 | 8.1 | 7.97 | 13,100 |
| May 26, 2025 | 7.91 | 7.97 | 7.97 | 8 | 7.91 | 89,630 |
| May 23, 2025 | 7.94 | 7.9 | 7.9 | 8.02 | 7.9 | 29,643 |
| May 22, 2025 | 7.9 | 7.88 | 7.88 | 8.01 | 7.88 | 15,215 |