8.16
+0.03(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.06 | 8.16 | 8.16 | 8.27 | 8.06 | 30,325 |
| September 25, 2025 | 8.34 | 8.16 | 8.16 | 8.38 | 8.13 | 56,100 |
| September 24, 2025 | 8.43 | 8.4 | 8.4 | 8.6 | 8.38 | 81,200 |
| September 23, 2025 | 8.57 | 8.43 | 8.43 | 8.66 | 8.41 | 55,099 |
| September 22, 2025 | 8.59 | 8.44 | 8.44 | 8.59 | 8.42 | 36,615 |
| September 19, 2025 | 8.86 | 8.58 | 8.58 | 8.86 | 8.56 | 74,700 |
| September 18, 2025 | 8.78 | 8.86 | 8.86 | 8.96 | 8.76 | 35,606 |
| September 17, 2025 | 8.81 | 8.69 | 8.69 | 8.94 | 8.67 | 63,800 |
| September 16, 2025 | 8.75 | 8.86 | 8.86 | 8.89 | 8.71 | 47,493 |
| September 15, 2025 | 8.65 | 8.85 | 8.85 | 8.93 | 8.59 | 61,000 |
| September 12, 2025 | 8.68 | 8.67 | 8.67 | 8.77 | 8.6 | 72,745 |
| September 11, 2025 | 8.65 | 8.84 | 8.84 | 8.85 | 8.61 | 54,323 |
| September 10, 2025 | 8.88 | 8.64 | 8.64 | 8.9 | 8.6 | 31,219 |
| September 09, 2025 | 8.93 | 8.94 | 8.94 | 9 | 8.79 | 32,900 |
| September 08, 2025 | 9.06 | 8.93 | 8.93 | 9.1 | 8.67 | 68,413 |
| September 05, 2025 | 8.94 | 9.11 | 9.11 | 9.22 | 8.92 | 50,900 |
| September 04, 2025 | 8.66 | 8.87 | 8.87 | 8.92 | 8.65 | 52,500 |
| September 03, 2025 | 8.53 | 8.65 | 8.65 | 8.65 | 8.42 | 63,800 |
| September 02, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.34 | 32,600 |
| August 29, 2025 | 8.78 | 8.58 | 8.58 | 8.83 | 8.58 | 42,800 |
| August 28, 2025 | 8.8 | 8.72 | 8.72 | 8.84 | 8.67 | 57,309 |
| August 27, 2025 | 8.79 | 8.73 | 8.73 | 8.87 | 8.69 | 61,308 |
| August 26, 2025 | 8.81 | 8.77 | 8.77 | 8.86 | 8.63 | 137,700 |
| August 25, 2025 | 8.84 | 8.82 | 8.82 | 8.86 | 8.72 | 30,825 |
| August 22, 2025 | 8.67 | 8.92 | 8.92 | 9.02 | 8.67 | 108,500 |
| August 21, 2025 | 8.56 | 8.58 | 8.58 | 8.65 | 8.44 | 33,789 |
| August 20, 2025 | 8.72 | 8.47 | 8.47 | 8.8 | 8.43 | 43,600 |
| August 19, 2025 | 8.76 | 8.65 | 8.65 | 9.03 | 8.64 | 77,000 |
| August 18, 2025 | 8.58 | 8.68 | 8.68 | 8.7 | 8.54 | 63,100 |
| August 15, 2025 | 8.45 | 8.46 | 8.46 | 8.48 | 8.28 | 45,063 |
| August 14, 2025 | 8.6 | 8.5 | 8.5 | 8.65 | 8.36 | 57,008 |
| August 13, 2025 | 8.77 | 8.68 | 8.68 | 8.88 | 8.65 | 56,232 |
| August 12, 2025 | 8.46 | 8.77 | 8.77 | 9 | 8.46 | 108,500 |
| August 11, 2025 | 8.66 | 8.6 | 8.6 | 8.69 | 8.39 | 52,324 |
| August 08, 2025 | 8.38 | 8.6 | 8.6 | 8.72 | 8.11 | 100,139 |
| August 07, 2025 | 7.65 | 8.46 | 8.46 | 8.63 | 7.65 | 126,700 |
| August 06, 2025 | 7.51 | 7.1 | 7.1 | 7.51 | 7.09 | 114,483 |
| August 05, 2025 | 7.63 | 7.56 | 7.56 | 7.67 | 7.51 | 86,506 |
| August 01, 2025 | 8 | 7.89 | 7.89 | 8 | 7.61 | 89,329 |
| July 31, 2025 | 8.39 | 8.06 | 8.06 | 8.39 | 7.96 | 57,700 |
| July 30, 2025 | 8.74 | 8.45 | 8.45 | 8.87 | 8.42 | 56,600 |
| July 29, 2025 | 8.82 | 8.57 | 8.57 | 8.87 | 8.52 | 47,416 |
| July 28, 2025 | 9.08 | 8.8 | 8.8 | 9.08 | 8.75 | 53,700 |
| July 25, 2025 | 9.01 | 9.1 | 9.1 | 9.12 | 8.89 | 48,740 |
| July 24, 2025 | 9.15 | 8.99 | 8.99 | 9.15 | 8.95 | 37,913 |
| July 23, 2025 | 9 | 9.19 | 9.19 | 9.45 | 8.99 | 151,339 |
| July 22, 2025 | 8.67 | 8.94 | 8.94 | 8.99 | 8.62 | 51,800 |
| July 21, 2025 | 8.77 | 8.56 | 8.56 | 8.79 | 8.52 | 31,435 |
| July 18, 2025 | 8.7 | 8.65 | 8.65 | 8.7 | 8.53 | 30,700 |
| July 17, 2025 | 8.34 | 8.61 | 8.61 | 8.7 | 8.3 | 41,700 |
| July 16, 2025 | 8.22 | 8.29 | 8.29 | 8.43 | 8.2 | 41,900 |
| July 15, 2025 | 8.69 | 8.32 | 8.32 | 8.69 | 8.27 | 60,804 |
| July 14, 2025 | 8.59 | 8.44 | 8.44 | 8.59 | 8.05 | 66,317 |
| July 11, 2025 | 8.72 | 8.52 | 8.52 | 8.72 | 8.52 | 29,900 |
| July 10, 2025 | 8.62 | 8.83 | 8.83 | 8.97 | 8.56 | 68,100 |
| July 09, 2025 | 8.95 | 8.47 | 8.47 | 8.97 | 8.43 | 72,045 |
| July 08, 2025 | 8.59 | 8.84 | 8.84 | 8.97 | 8.59 | 88,901 |
| July 07, 2025 | 8.24 | 8.49 | 8.49 | 8.65 | 8.17 | 28,800 |
| July 04, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.28 | 2,500 |
| July 03, 2025 | 8.38 | 8.32 | 8.32 | 8.42 | 8.21 | 27,500 |