8.02
+0.03(+0.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.96 | 7.99 | 7.99 | 8 | 7.92 | 778,623 |
| November 06, 2025 | 7.93 | 7.95 | 7.95 | 8 | 7.89 | 531,600 |
| November 05, 2025 | 7.92 | 7.88 | 7.88 | 7.93 | 7.81 | 455,518 |
| November 04, 2025 | 8 | 7.93 | 7.93 | 8.02 | 7.91 | 543,225 |
| November 03, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.91 | 600,032 |
| October 31, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.95 | 884,025 |
| October 30, 2025 | 7.85 | 7.95 | 7.95 | 7.97 | 7.85 | 525,821 |
| October 29, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.84 | 479,085 |
| October 28, 2025 | 7.92 | 7.99 | 7.99 | 8 | 7.87 | 533,321 |
| October 27, 2025 | 7.95 | 7.89 | 7.89 | 7.97 | 7.79 | 511,720 |
| October 24, 2025 | 7.99 | 7.96 | 7.96 | 8.02 | 7.92 | 372,820 |
| October 23, 2025 | 7.9 | 7.97 | 7.97 | 8 | 7.9 | 508,200 |
| October 22, 2025 | 7.9 | 7.89 | 7.89 | 7.93 | 7.87 | 504,800 |
| October 21, 2025 | 7.89 | 7.88 | 7.88 | 7.91 | 7.86 | 605,000 |
| October 20, 2025 | 7.86 | 7.89 | 7.89 | 7.95 | 7.86 | 634,900 |
| October 17, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.85 | 413,146 |
| October 16, 2025 | 7.89 | 7.93 | 7.93 | 7.97 | 7.88 | 480,001 |
| October 15, 2025 | 7.89 | 7.89 | 7.89 | 7.97 | 7.88 | 592,100 |
| October 14, 2025 | 7.87 | 7.89 | 7.89 | 7.98 | 7.83 | 576,500 |
| October 10, 2025 | 8 | 7.87 | 7.87 | 8.06 | 7.8 | 683,200 |
| October 09, 2025 | 8.02 | 7.99 | 7.99 | 8.04 | 7.97 | 703,401 |
| October 08, 2025 | 8 | 8.03 | 8.03 | 8.05 | 7.95 | 476,400 |
| October 07, 2025 | 8.05 | 8 | 8 | 8.06 | 7.99 | 604,241 |
| October 06, 2025 | 8.04 | 8.01 | 8.01 | 8.06 | 8.01 | 299,434 |
| October 03, 2025 | 7.98 | 8.05 | 8.05 | 8.08 | 7.98 | 448,900 |
| October 02, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.98 | 748,987 |
| October 01, 2025 | 7.88 | 7.96 | 7.96 | 8.06 | 7.88 | 630,545 |
| September 30, 2025 | 7.9 | 7.89 | 7.89 | 7.95 | 7.8 | 545,600 |
| September 29, 2025 | 7.88 | 7.92 | 7.92 | 7.98 | 7.88 | 501,137 |
| September 26, 2025 | 7.82 | 7.89 | 7.89 | 7.96 | 7.82 | 447,153 |
| September 25, 2025 | 7.78 | 7.8 | 7.8 | 7.84 | 7.73 | 612,000 |
| September 24, 2025 | 7.7 | 7.76 | 7.76 | 7.79 | 7.7 | 421,600 |
| September 23, 2025 | 7.7 | 7.72 | 7.72 | 7.83 | 7.7 | 485,300 |
| September 22, 2025 | 7.72 | 7.69 | 7.69 | 7.82 | 7.69 | 665,788 |
| September 19, 2025 | 7.7 | 7.76 | 7.76 | 7.76 | 7.61 | 2.32M |
| September 18, 2025 | 7.67 | 7.73 | 7.73 | 7.79 | 7.67 | 461,328 |
| September 17, 2025 | 7.65 | 7.66 | 7.66 | 7.71 | 7.63 | 293,400 |
| September 16, 2025 | 7.59 | 7.66 | 7.66 | 7.67 | 7.59 | 391,456 |
| September 15, 2025 | 7.6 | 7.61 | 7.61 | 7.64 | 7.57 | 305,134 |
| September 12, 2025 | 7.55 | 7.58 | 7.58 | 7.62 | 7.54 | 429,900 |
| September 11, 2025 | 7.55 | 7.57 | 7.57 | 7.65 | 7.54 | 442,900 |
| September 10, 2025 | 7.52 | 7.5 | 7.5 | 7.54 | 7.48 | 303,723 |
| September 09, 2025 | 7.46 | 7.48 | 7.48 | 7.53 | 7.46 | 299,630 |
| September 08, 2025 | 7.5 | 7.48 | 7.48 | 7.52 | 7.35 | 557,917 |
| September 05, 2025 | 7.46 | 7.52 | 7.52 | 7.55 | 7.46 | 472,500 |
| September 04, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.37 | 456,036 |
| September 03, 2025 | 7.33 | 7.38 | 7.38 | 7.4 | 7.29 | 546,000 |
| September 02, 2025 | 7.26 | 7.31 | 7.31 | 7.32 | 7.2 | 367,900 |
| August 29, 2025 | 7.28 | 7.26 | 7.26 | 7.29 | 7.23 | 298,700 |
| August 28, 2025 | 7.25 | 7.26 | 7.26 | 7.27 | 7.18 | 342,100 |
| August 27, 2025 | 7.28 | 7.22 | 7.22 | 7.34 | 7.2 | 401,833 |
| August 26, 2025 | 7.31 | 7.3 | 7.3 | 7.34 | 7.24 | 677,300 |
| August 25, 2025 | 7.42 | 7.33 | 7.33 | 7.46 | 7.31 | 475,800 |
| August 22, 2025 | 7.28 | 7.43 | 7.43 | 7.48 | 7.28 | 767,900 |
| August 21, 2025 | 7.2 | 7.27 | 7.27 | 7.31 | 7.2 | 439,200 |
| August 20, 2025 | 7.28 | 7.27 | 7.27 | 7.32 | 7.22 | 529,628 |
| August 19, 2025 | 7.08 | 7.22 | 7.22 | 7.25 | 7.05 | 1M |
| August 18, 2025 | 6.92 | 7.08 | 7.08 | 7.1 | 6.9 | 798,095 |
| August 15, 2025 | 6.82 | 6.91 | 6.91 | 6.93 | 6.81 | 627,902 |
| August 14, 2025 | 6.61 | 6.79 | 6.79 | 6.83 | 6.61 | 1.09M |
