8.39
-0.19(-2.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.56 | 8.39 | 8.39 | 8.67 | 8.31 | 245,922 |
| September 25, 2025 | 8.42 | 8.58 | 8.58 | 8.66 | 8.35 | 546,874 |
| September 24, 2025 | 7.75 | 8.47 | 8.47 | 8.49 | 7.74 | 532,953 |
| September 23, 2025 | 7.56 | 7.63 | 7.63 | 7.74 | 7.49 | 328,663 |
| September 22, 2025 | 7.29 | 7.65 | 7.65 | 7.75 | 7.25 | 653,800 |
| September 19, 2025 | 7 | 7.18 | 7.18 | 7.2 | 6.99 | 396,169 |
| September 18, 2025 | 7.05 | 7.04 | 7.04 | 7.06 | 6.88 | 189,900 |
| September 17, 2025 | 7.39 | 7 | 7 | 7.39 | 6.94 | 265,500 |
| September 16, 2025 | 7.39 | 7.38 | 7.38 | 7.56 | 7.26 | 168,422 |
| September 15, 2025 | 7.45 | 7.4 | 7.4 | 7.79 | 7.33 | 366,512 |
| September 12, 2025 | 7.34 | 7.38 | 7.38 | 7.62 | 7.27 | 203,132 |
| September 11, 2025 | 7.28 | 7.21 | 7.21 | 7.32 | 7.19 | 163,200 |
| September 10, 2025 | 7.17 | 7.29 | 7.29 | 7.37 | 7.06 | 391,328 |
| September 09, 2025 | 7.12 | 7.2 | 7.2 | 7.52 | 7.11 | 457,401 |
| September 08, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.02 | 228,441 |
| September 05, 2025 | 7.27 | 7.15 | 7.15 | 7.35 | 7.11 | 314,131 |
| September 04, 2025 | 7.34 | 7.24 | 7.24 | 7.35 | 7.15 | 243,100 |
| September 03, 2025 | 7.42 | 7.34 | 7.34 | 7.64 | 7.32 | 304,000 |
| September 02, 2025 | 7.61 | 7.35 | 7.35 | 7.61 | 7.28 | 249,100 |
| August 29, 2025 | 7.66 | 7.56 | 7.56 | 7.66 | 7.35 | 194,900 |
| August 28, 2025 | 7.67 | 7.64 | 7.64 | 7.76 | 7.58 | 228,100 |
| August 27, 2025 | 7.4 | 7.67 | 7.67 | 7.69 | 7.23 | 424,915 |
| August 26, 2025 | 7.64 | 7.37 | 7.37 | 7.76 | 7.28 | 2.51M |
| August 25, 2025 | 7.56 | 7.64 | 7.64 | 7.71 | 7.39 | 162,339 |
| August 22, 2025 | 7.54 | 7.57 | 7.57 | 7.69 | 7.46 | 136,700 |
| August 21, 2025 | 7.29 | 7.52 | 7.52 | 7.54 | 7.29 | 147,634 |
| August 20, 2025 | 7.41 | 7.28 | 7.28 | 7.45 | 7.24 | 202,000 |
| August 19, 2025 | 7.53 | 7.45 | 7.45 | 7.55 | 7.38 | 205,213 |
| August 18, 2025 | 7.75 | 7.52 | 7.52 | 7.86 | 7.48 | 280,229 |
| August 15, 2025 | 7.26 | 7.78 | 7.78 | 7.82 | 7.2 | 227,300 |
| August 14, 2025 | 7.51 | 7.3 | 7.3 | 7.51 | 7.25 | 181,500 |
| August 13, 2025 | 7.29 | 7.51 | 7.51 | 7.55 | 7.26 | 400,862 |
| August 12, 2025 | 7.36 | 7.18 | 7.18 | 7.5 | 7.02 | 959,400 |
| August 11, 2025 | 7.27 | 7.35 | 7.35 | 7.41 | 7.23 | 212,636 |
| August 08, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.08 | 394,140 |
| August 07, 2025 | 7.1 | 7.17 | 7.17 | 7.17 | 6.93 | 309,200 |
| August 06, 2025 | 6.92 | 7.05 | 7.05 | 7.12 | 6.85 | 631,005 |
| August 05, 2025 | 6.73 | 6.84 | 6.84 | 6.89 | 6.68 | 246,700 |
| August 01, 2025 | 6.67 | 6.68 | 6.68 | 6.76 | 6.55 | 143,826 |
| July 31, 2025 | 6.44 | 6.75 | 6.75 | 6.89 | 6.36 | 321,824 |
| July 30, 2025 | 6.78 | 6.48 | 6.48 | 6.85 | 6.37 | 367,440 |
| July 29, 2025 | 6.63 | 6.9 | 6.9 | 7 | 6.6 | 139,300 |
| July 28, 2025 | 6.83 | 6.64 | 6.64 | 6.85 | 6.54 | 153,000 |
| July 25, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.68 | 158,930 |
| July 24, 2025 | 7.03 | 6.89 | 6.89 | 7.03 | 6.8 | 218,963 |
| July 23, 2025 | 7.12 | 7 | 7 | 7.22 | 6.95 | 467,327 |
| July 22, 2025 | 6.94 | 7.11 | 7.11 | 7.14 | 6.85 | 282,740 |
| July 21, 2025 | 6.99 | 6.97 | 6.97 | 7.09 | 6.91 | 105,820 |
| July 18, 2025 | 7.15 | 6.95 | 6.95 | 7.15 | 6.83 | 124,829 |
| July 17, 2025 | 6.98 | 6.94 | 6.94 | 7.09 | 6.83 | 148,600 |
| July 16, 2025 | 7.1 | 6.92 | 6.92 | 7.14 | 6.88 | 177,345 |
| July 15, 2025 | 7.37 | 7.15 | 7.15 | 7.37 | 7.09 | 178,725 |
| July 14, 2025 | 7.54 | 7.3 | 7.3 | 7.54 | 7.13 | 179,400 |
| July 11, 2025 | 7.58 | 7.48 | 7.48 | 7.59 | 7.34 | 113,734 |
| July 10, 2025 | 7.41 | 7.57 | 7.57 | 7.63 | 7.39 | 208,130 |
| July 09, 2025 | 7.45 | 7.39 | 7.39 | 7.48 | 7.28 | 176,100 |
| July 08, 2025 | 7.9 | 7.46 | 7.46 | 7.94 | 7.36 | 254,324 |
| July 07, 2025 | 7.3 | 7.82 | 7.82 | 7.85 | 7.09 | 494,200 |
| July 04, 2025 | 7.33 | 7.53 | 7.53 | 7.53 | 7.19 | 194,527 |
| July 03, 2025 | 6.5 | 7.32 | 7.32 | 7.32 | 6.48 | 844,700 |