8.78
-0.72(-7.58%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 9.1 | 8.78 | 8.78 | 9.4 | 8.67 | 151,300 |
October 16, 2025 | 9.31 | 9.5 | 9.5 | 9.78 | 9.01 | 168,700 |
October 15, 2025 | 9.2 | 9.2 | 9.2 | 9.98 | 8.89 | 181,637 |
October 14, 2025 | 9.25 | 8.94 | 8.94 | 9.45 | 8.5 | 174,127 |
October 10, 2025 | 10.39 | 8.72 | 8.72 | 10.39 | 8.66 | 262,601 |
October 09, 2025 | 10.1 | 10.4 | 10.4 | 11.15 | 10.07 | 114,200 |
October 08, 2025 | 10.31 | 9.8 | 9.8 | 10.31 | 9.66 | 113,438 |
October 07, 2025 | 10.88 | 10.57 | 10.57 | 11.08 | 10.02 | 162,300 |
October 06, 2025 | 10.88 | 10.54 | 10.54 | 10.95 | 10.46 | 148,110 |
October 03, 2025 | 9.51 | 10.49 | 10.49 | 10.67 | 9.35 | 167,300 |
October 02, 2025 | 9.67 | 9.45 | 9.45 | 9.84 | 9.38 | 135,429 |
October 01, 2025 | 9.04 | 9.57 | 9.57 | 9.8 | 9.04 | 79,134 |
September 30, 2025 | 9.22 | 8.8 | 8.8 | 9.39 | 8.8 | 54,086 |
September 29, 2025 | 9.86 | 9.25 | 9.25 | 10.25 | 9.25 | 148,141 |
September 26, 2025 | 10 | 9.79 | 9.79 | 10.12 | 9.48 | 124,123 |
September 25, 2025 | 9.25 | 10.09 | 10.09 | 10.23 | 8.93 | 323,379 |
September 24, 2025 | 8.8 | 9.09 | 9.09 | 9.46 | 8.79 | 162,800 |
September 23, 2025 | 8.78 | 8.45 | 8.45 | 8.78 | 8.4 | 42,133 |
September 22, 2025 | 8.27 | 8.67 | 8.67 | 8.73 | 8.23 | 53,500 |
September 19, 2025 | 8.3 | 8.3 | 8.3 | 8.97 | 8.3 | 98,500 |
September 18, 2025 | 8.09 | 8.22 | 8.22 | 8.29 | 7.98 | 112,523 |
September 17, 2025 | 7.99 | 8.05 | 8.05 | 8.41 | 7.95 | 65,600 |
September 16, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 7.99 | 61,600 |
September 15, 2025 | 7.66 | 8 | 8 | 8.11 | 7.66 | 173,800 |
September 12, 2025 | 7.62 | 7.49 | 7.49 | 7.62 | 7.46 | 65,945 |
September 11, 2025 | 7.62 | 7.5 | 7.5 | 7.64 | 7.42 | 54,500 |
September 10, 2025 | 8.01 | 7.65 | 7.65 | 8.1 | 7.6 | 99,942 |
September 09, 2025 | 8.26 | 8.05 | 8.05 | 8.26 | 7.96 | 188,000 |
September 08, 2025 | 8.97 | 8.63 | 8.63 | 8.97 | 8.5 | 46,814 |
September 05, 2025 | 8.7 | 8.91 | 8.91 | 9.14 | 8.7 | 150,200 |
September 04, 2025 | 8.41 | 8.39 | 8.39 | 8.41 | 8.1 | 111,512 |
September 03, 2025 | 8.39 | 8.33 | 8.33 | 8.55 | 8.13 | 55,841 |
September 02, 2025 | 8.98 | 8.37 | 8.37 | 9 | 8.31 | 238,800 |
August 29, 2025 | 8.93 | 9.14 | 9.14 | 9.22 | 8.89 | 57,700 |
August 28, 2025 | 9.25 | 8.93 | 8.93 | 9.25 | 8.85 | 75,300 |
August 27, 2025 | 8.36 | 9.24 | 9.24 | 9.56 | 8.27 | 171,100 |
August 26, 2025 | 8.78 | 8.34 | 8.34 | 8.93 | 8.2 | 120,906 |
August 25, 2025 | 8.57 | 8.4 | 8.4 | 9 | 8.34 | 45,122 |
August 22, 2025 | 8.33 | 8.46 | 8.46 | 8.63 | 8.14 | 80,849 |
August 21, 2025 | 8.3 | 8.27 | 8.27 | 8.39 | 8.09 | 52,400 |
August 20, 2025 | 8.65 | 8.25 | 8.25 | 8.7 | 8.1 | 75,308 |
August 19, 2025 | 9.01 | 9 | 9 | 9.12 | 8.4 | 50,713 |
August 18, 2025 | 9.17 | 8.91 | 8.91 | 9.53 | 8.79 | 67,300 |
August 15, 2025 | 7.88 | 8.85 | 8.85 | 10.2 | 7.88 | 273,227 |
August 14, 2025 | 8.12 | 7.7 | 7.7 | 8.25 | 7.7 | 83,918 |
August 13, 2025 | 8.8 | 8.07 | 8.07 | 8.98 | 8.07 | 63,400 |
August 12, 2025 | 9.1 | 8.59 | 8.59 | 9.1 | 8.5 | 70,424 |
August 11, 2025 | 8.67 | 9.11 | 9.11 | 9.45 | 8.5 | 178,900 |
August 08, 2025 | 7.42 | 7.55 | 7.55 | 7.6 | 7.19 | 121,000 |
August 07, 2025 | 7.05 | 7.13 | 7.13 | 7.48 | 6.91 | 82,126 |
August 06, 2025 | 7.21 | 6.85 | 6.85 | 7.21 | 6.8 | 56,500 |
August 05, 2025 | 7.24 | 7 | 7 | 7.24 | 6.91 | 53,930 |
August 01, 2025 | 6.9 | 7 | 7 | 7.14 | 6.78 | 33,900 |
July 31, 2025 | 7.6 | 7.16 | 7.16 | 7.68 | 7.15 | 35,200 |
July 30, 2025 | 8.34 | 7.6 | 7.6 | 8.34 | 7.56 | 99,900 |
July 29, 2025 | 8.8 | 8.26 | 8.26 | 8.8 | 8.21 | 54,500 |
July 28, 2025 | 9.67 | 9.02 | 9.02 | 9.67 | 8.81 | 24,100 |
July 25, 2025 | 10.16 | 9.72 | 9.72 | 10.22 | 9.54 | 49,700 |
July 24, 2025 | 9.86 | 9.8 | 9.8 | 10.33 | 9.4 | 101,800 |
July 23, 2025 | 9.84 | 9.25 | 9.25 | 9.84 | 9 | 52,600 |