8.02
+0.06(+0.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 6.5 | 6.64 | 6.64 | 6.66 | 6.23 | 1.85M |
| August 12, 2025 | 6.85 | 6.83 | 6.83 | 6.91 | 6.79 | 1.54M |
| August 11, 2025 | 6.7 | 6.89 | 6.89 | 6.91 | 6.68 | 529,400 |
| August 08, 2025 | 6.86 | 6.73 | 6.73 | 6.89 | 6.72 | 685,125 |
| August 07, 2025 | 6.79 | 6.88 | 6.88 | 6.88 | 6.77 | 397,400 |
| August 06, 2025 | 6.88 | 6.83 | 6.83 | 6.93 | 6.81 | 454,024 |
| August 05, 2025 | 6.98 | 6.89 | 6.89 | 6.99 | 6.85 | 587,409 |
| August 01, 2025 | 6.92 | 6.9 | 6.9 | 6.92 | 6.87 | 841,100 |
| July 31, 2025 | 6.92 | 6.92 | 6.92 | 6.98 | 6.9 | 509,244 |
| July 30, 2025 | 6.95 | 6.93 | 6.93 | 6.97 | 6.92 | 557,300 |
| July 29, 2025 | 6.9 | 6.95 | 6.95 | 6.97 | 6.9 | 682,600 |
| July 28, 2025 | 6.94 | 6.89 | 6.89 | 6.98 | 6.87 | 621,423 |
| July 25, 2025 | 7 | 6.98 | 6.98 | 7 | 6.87 | 1.79M |
| July 24, 2025 | 7.1 | 7.02 | 7.02 | 7.11 | 7.01 | 1.17M |
| July 23, 2025 | 7.15 | 7.11 | 7.11 | 7.22 | 7.1 | 606,411 |
| July 22, 2025 | 7.22 | 7.13 | 7.13 | 7.29 | 7.11 | 1.2M |
| July 21, 2025 | 7.38 | 7.22 | 7.22 | 7.43 | 7.2 | 931,000 |
| July 18, 2025 | 7.5 | 7.38 | 7.38 | 7.57 | 7.38 | 901,042 |
| July 17, 2025 | 7.98 | 7.48 | 7.48 | 8 | 7.43 | 2.68M |
| July 16, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.12 | 589,735 |
| July 15, 2025 | 8.22 | 8.18 | 8.18 | 8.27 | 8.16 | 418,417 |
| July 14, 2025 | 8.14 | 8.21 | 8.21 | 8.22 | 8.12 | 708,400 |
| July 11, 2025 | 8.17 | 8.08 | 8.08 | 8.2 | 8.07 | 435,600 |
| July 10, 2025 | 8.13 | 8.2 | 8.2 | 8.3 | 8.13 | 624,200 |
| July 09, 2025 | 8.15 | 8.14 | 8.14 | 8.18 | 8.08 | 462,300 |