6.83
+0.01(+0.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.85 | 6.83 | 6.83 | 6.93 | 6.79 | 581,137 |
| September 11, 2025 | 6.75 | 6.82 | 6.82 | 6.84 | 6.66 | 578,115 |
| September 10, 2025 | 6.71 | 6.77 | 6.77 | 6.81 | 6.69 | 432,200 |
| September 09, 2025 | 6.68 | 6.64 | 6.64 | 6.82 | 6.64 | 390,288 |
| September 08, 2025 | 6.79 | 6.63 | 6.63 | 6.8 | 6.56 | 295,200 |
| September 05, 2025 | 6.75 | 6.62 | 6.62 | 6.8 | 6.61 | 704,200 |
| September 04, 2025 | 6.8 | 6.84 | 6.84 | 6.89 | 6.76 | 217,728 |
| September 03, 2025 | 6.96 | 6.82 | 6.82 | 6.96 | 6.81 | 416,900 |
| September 02, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.84 | 335,900 |
| August 29, 2025 | 7.05 | 6.93 | 6.93 | 7.09 | 6.93 | 388,728 |
| August 28, 2025 | 7.14 | 7.11 | 7.07 | 7.14 | 7.04 | 253,600 |
| August 27, 2025 | 7.07 | 7.15 | 7.11 | 7.17 | 7.07 | 222,206 |
| August 26, 2025 | 7.1 | 7.07 | 7.03 | 7.1 | 7.03 | 354,845 |
| August 25, 2025 | 7.14 | 7.1 | 7.06 | 7.15 | 7.06 | 227,800 |
| August 22, 2025 | 6.9 | 7.13 | 7.13 | 7.17 | 6.89 | 534,639 |
| August 21, 2025 | 6.88 | 6.88 | 6.88 | 6.89 | 6.75 | 628,200 |
| August 20, 2025 | 6.89 | 6.85 | 6.85 | 6.93 | 6.83 | 555,228 |
| August 19, 2025 | 7.02 | 6.88 | 6.88 | 7.05 | 6.86 | 296,000 |
| August 18, 2025 | 7.01 | 7.03 | 7.03 | 7.1 | 6.93 | 303,703 |
| August 15, 2025 | 7.06 | 7.01 | 7.01 | 7.06 | 7 | 259,900 |
| August 14, 2025 | 7.13 | 7.06 | 7.06 | 7.13 | 7 | 466,400 |
| August 13, 2025 | 7.22 | 7.06 | 7.06 | 7.25 | 7.04 | 456,600 |
| August 12, 2025 | 7.24 | 7.23 | 7.23 | 7.36 | 7.23 | 487,114 |
| August 11, 2025 | 7.16 | 7.25 | 7.25 | 7.3 | 7.08 | 475,400 |
| August 08, 2025 | 7.3 | 7.16 | 7.16 | 7.32 | 7.12 | 502,317 |
| August 07, 2025 | 7.24 | 7.31 | 7.31 | 7.33 | 7.21 | 489,800 |
| August 06, 2025 | 7.38 | 7.22 | 7.22 | 7.43 | 7.18 | 386,308 |
| August 05, 2025 | 7.21 | 7.32 | 7.32 | 7.32 | 7.18 | 545,000 |
| August 01, 2025 | 7.4 | 7.3 | 7.3 | 7.46 | 7.24 | 595,400 |
| July 31, 2025 | 7.5 | 7.36 | 7.36 | 7.51 | 7.34 | 613,925 |
| July 30, 2025 | 7.72 | 7.57 | 7.53 | 7.72 | 7.45 | 754,800 |
| July 29, 2025 | 7.4 | 7.64 | 7.6 | 7.84 | 7.4 | 1.17M |
| July 28, 2025 | 7.19 | 7.4 | 7.36 | 7.41 | 7.19 | 744,800 |
| July 25, 2025 | 7.17 | 7.14 | 7.14 | 7.17 | 7.04 | 493,830 |
| July 24, 2025 | 7.01 | 7.18 | 7.18 | 7.22 | 7.01 | 825,200 |
| July 23, 2025 | 6.98 | 7.07 | 7.07 | 7.07 | 6.92 | 489,022 |
| July 22, 2025 | 6.79 | 6.95 | 6.95 | 6.98 | 6.79 | 678,800 |
| July 21, 2025 | 6.93 | 6.83 | 6.83 | 6.93 | 6.68 | 504,920 |
| July 18, 2025 | 7 | 6.84 | 6.84 | 7.04 | 6.82 | 554,518 |
| July 17, 2025 | 6.63 | 6.91 | 6.91 | 6.99 | 6.59 | 971,000 |
| July 16, 2025 | 6.71 | 6.59 | 6.59 | 6.72 | 6.55 | 436,544 |
| July 15, 2025 | 6.66 | 6.67 | 6.67 | 6.76 | 6.61 | 730,335 |
| July 14, 2025 | 6.82 | 6.65 | 6.65 | 6.85 | 6.63 | 665,939 |
| July 11, 2025 | 6.6 | 6.8 | 6.8 | 6.83 | 6.59 | 796,326 |
| July 10, 2025 | 6.62 | 6.54 | 6.54 | 6.64 | 6.51 | 480,000 |
| July 09, 2025 | 6.54 | 6.67 | 6.67 | 6.7 | 6.48 | 924,700 |
| July 08, 2025 | 6.29 | 6.49 | 6.49 | 6.57 | 6.29 | 654,400 |
| July 07, 2025 | 6.24 | 6.29 | 6.29 | 6.3 | 6.19 | 568,915 |
| July 04, 2025 | 6.09 | 6.22 | 6.22 | 6.23 | 6.05 | 352,624 |
| July 03, 2025 | 6.15 | 6.09 | 6.09 | 6.4 | 6.09 | 772,200 |
| July 02, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.06 | 331,200 |
| June 30, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.06 | 319,028 |
| June 27, 2025 | 6.14 | 6.17 | 6.13 | 6.21 | 6.1 | 515,600 |
| June 26, 2025 | 6.1 | 6.12 | 6.08 | 6.14 | 6.01 | 597,900 |
| June 25, 2025 | 6.13 | 6.06 | 6.02 | 6.17 | 6.05 | 419,527 |
| June 24, 2025 | 6.25 | 6.11 | 6.07 | 6.41 | 6.1 | 1.53M |
| June 23, 2025 | 6.73 | 6.45 | 6.4 | 6.73 | 6.44 | 918,731 |
| June 20, 2025 | 6.69 | 6.69 | 6.64 | 6.71 | 6.62 | 769,700 |
| June 19, 2025 | 6.67 | 6.68 | 6.63 | 6.75 | 6.64 | 512,800 |
| June 18, 2025 | 6.5 | 6.59 | 6.54 | 6.72 | 6.5 | 1.42M |