8.91
+0.06(+0.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 9.39 | 9.73 | 9.73 | 9.97 | 9.31 | 37,930 |
| July 21, 2025 | 9.31 | 9.21 | 9.21 | 9.7 | 9.2 | 59,306 |
| July 18, 2025 | 9.36 | 9.05 | 9.05 | 9.54 | 9.05 | 48,719 |
| July 17, 2025 | 8.45 | 9.26 | 9.26 | 9.4 | 8.45 | 173,300 |
| July 16, 2025 | 8.59 | 8.38 | 8.38 | 8.7 | 8.29 | 51,400 |
| July 15, 2025 | 8.37 | 8.33 | 8.33 | 8.49 | 8.05 | 29,300 |
| July 14, 2025 | 7.94 | 8.17 | 8.17 | 8.49 | 7.72 | 119,200 |
| July 11, 2025 | 7.66 | 7.69 | 7.69 | 7.73 | 7.07 | 55,308 |
| July 10, 2025 | 7.55 | 7.67 | 7.67 | 8.12 | 7.54 | 115,500 |
| July 09, 2025 | 7.79 | 7.48 | 7.48 | 7.87 | 7.37 | 75,519 |
| July 08, 2025 | 7.01 | 7.7 | 7.7 | 7.78 | 7.01 | 146,909 |
| July 07, 2025 | 7.15 | 6.95 | 6.95 | 7.15 | 6.79 | 109,002 |
| July 04, 2025 | 7.13 | 7.12 | 7.12 | 7.17 | 6.4 | 16,547 |
| July 03, 2025 | 6.8 | 7.04 | 7.04 | 7.78 | 6.8 | 186,134 |
| July 02, 2025 | 6.12 | 6.57 | 6.57 | 6.87 | 5.98 | 124,025 |
| June 30, 2025 | 6.48 | 6.12 | 6.12 | 6.48 | 6.06 | 103,949 |
| June 27, 2025 | 6.43 | 6.31 | 6.31 | 6.45 | 6.13 | 32,200 |
| June 26, 2025 | 5.9 | 6.35 | 6.35 | 6.49 | 5.9 | 80,108 |
| June 25, 2025 | 6.24 | 5.9 | 5.9 | 6.24 | 5.85 | 82,240 |
| June 24, 2025 | 6.42 | 6.25 | 6.25 | 6.48 | 6.25 | 98,646 |
| June 23, 2025 | 6.41 | 6.33 | 6.33 | 6.59 | 6.3 | 30,005 |
| June 20, 2025 | 6.79 | 6.59 | 6.59 | 6.79 | 6.45 | 40,996 |
| June 19, 2025 | 6.86 | 7.04 | 7.04 | 7.05 | 6.8 | 7,400 |
| June 18, 2025 | 6.79 | 6.78 | 6.78 | 6.97 | 6.78 | 9,600 |
| June 17, 2025 | 6.86 | 6.89 | 6.89 | 7 | 6.46 | 36,428 |
| June 16, 2025 | 6.95 | 6.9 | 6.9 | 7.29 | 6.86 | 17,470 |
| June 13, 2025 | 6.95 | 6.82 | 6.82 | 7.08 | 6.8 | 47,239 |
| June 12, 2025 | 7.5 | 7.05 | 7.05 | 7.5 | 6.9 | 54,700 |
| June 11, 2025 | 7.8 | 7.5 | 7.5 | 7.85 | 7.42 | 19,024 |
| June 10, 2025 | 7.65 | 7.77 | 7.77 | 8.1 | 7.3 | 47,900 |
| June 09, 2025 | 7.3 | 7.62 | 7.62 | 7.88 | 7.29 | 96,900 |
| June 06, 2025 | 7.25 | 7.12 | 7.12 | 7.3 | 7.05 | 24,244 |
| June 05, 2025 | 6.96 | 7.02 | 7.02 | 7.2 | 6.85 | 30,800 |
| June 04, 2025 | 7.01 | 6.8 | 6.8 | 7.17 | 6.7 | 28,500 |
| June 03, 2025 | 6.6 | 6.89 | 6.89 | 6.97 | 6.25 | 68,530 |
| June 02, 2025 | 6.62 | 6.35 | 6.35 | 6.64 | 6.21 | 64,200 |
| May 30, 2025 | 7.12 | 6.41 | 6.41 | 7.12 | 6.4 | 64,700 |
| May 29, 2025 | 7.45 | 6.92 | 6.92 | 7.45 | 6.92 | 105,618 |
| May 28, 2025 | 7.77 | 7.29 | 7.29 | 7.77 | 7.2 | 60,100 |
| May 27, 2025 | 8.11 | 7.65 | 7.65 | 8.11 | 7.56 | 73,600 |
| May 26, 2025 | 8.53 | 8.45 | 8.45 | 8.53 | 8.01 | 19,300 |
| May 23, 2025 | 8.14 | 8.08 | 8.08 | 8.5 | 7.86 | 23,841 |
| May 22, 2025 | 7.72 | 8.25 | 8.25 | 8.25 | 7.25 | 56,140 |