8.07
-0.02(-0.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.01 | 8.09 | 8.09 | 8.09 | 8.01 | 3,900 |
| August 14, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 7.98 | 10,000 |
| August 13, 2025 | 8.12 | 8.05 | 8.05 | 8.12 | 8.01 | 8,628 |
| August 12, 2025 | 8 | 8.1 | 8.1 | 8.12 | 8 | 17,932 |
| August 11, 2025 | 8 | 7.98 | 7.98 | 8.12 | 7.97 | 6,628 |
| August 08, 2025 | 8.18 | 8.03 | 8.03 | 8.18 | 8 | 1,900 |
| August 07, 2025 | 8.14 | 8.19 | 8.19 | 8.19 | 8.04 | 9,800 |
| August 06, 2025 | 7.9 | 8.01 | 8.01 | 8.07 | 7.9 | 3,300 |
| August 05, 2025 | 7.51 | 7.94 | 7.94 | 8.01 | 7.51 | 5,600 |
| August 01, 2025 | 7.82 | 7.83 | 7.83 | 7.83 | 7.75 | 6,000 |
| July 31, 2025 | 7.7 | 7.85 | 7.85 | 7.85 | 7.65 | 138,800 |
| July 30, 2025 | 7.71 | 7.67 | 7.67 | 7.85 | 7.65 | 3,107 |
| July 29, 2025 | 7.93 | 7.7 | 7.7 | 7.93 | 7.7 | 6,110 |
| July 28, 2025 | 7.85 | 7.93 | 7.93 | 7.93 | 7.82 | 9,146 |
| July 25, 2025 | 7.89 | 7.85 | 7.85 | 8 | 7.85 | 14,800 |
| July 24, 2025 | 8 | 7.94 | 7.94 | 8 | 7.93 | 4,300 |
| July 23, 2025 | 7.99 | 7.9 | 7.9 | 8.04 | 7.83 | 10,600 |
| July 22, 2025 | 7.96 | 8.03 | 8.03 | 8.1 | 7.96 | 15,413 |
| July 21, 2025 | 8.02 | 7.94 | 7.94 | 8.11 | 7.94 | 23,100 |
| July 18, 2025 | 8.23 | 8.09 | 8.09 | 8.24 | 8.04 | 617 |
| July 17, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.08 | 2,132 |
| July 16, 2025 | 8.03 | 8.13 | 8.13 | 8.17 | 8 | 7,413 |
| July 15, 2025 | 8.11 | 8.12 | 8.12 | 8.25 | 8.07 | 131,900 |
| July 14, 2025 | 8.12 | 8.19 | 8.19 | 8.27 | 8.12 | 10,022 |
| July 11, 2025 | 8.35 | 8.26 | 8.26 | 8.45 | 8.24 | 10,131 |
| July 10, 2025 | 8.76 | 8.57 | 8.57 | 8.76 | 8.46 | 12,800 |
| July 09, 2025 | 8.63 | 8.74 | 8.74 | 8.8 | 8.63 | 7,519 |
| July 08, 2025 | 8.74 | 8.61 | 8.61 | 8.74 | 8.61 | 9,000 |
| July 07, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.69 | 13,300 |
| July 04, 2025 | 8.65 | 8.74 | 8.74 | 8.74 | 8.63 | 12,700 |
| July 03, 2025 | 8.6 | 8.61 | 8.61 | 8.65 | 8.55 | 14,631 |
| July 02, 2025 | 8.49 | 8.6 | 8.6 | 8.65 | 8.48 | 55,129 |
| June 30, 2025 | 7.92 | 8.44 | 8.44 | 8.53 | 7.92 | 18,647 |
| June 27, 2025 | 7.96 | 8.08 | 8.08 | 8.08 | 7.96 | 5,600 |
| June 26, 2025 | 7.67 | 8.04 | 8.04 | 8.04 | 7.67 | 1,600 |
| June 25, 2025 | 7.83 | 7.88 | 7.88 | 8.03 | 7.79 | 6,629 |
| June 24, 2025 | 7.88 | 7.8 | 7.8 | 7.97 | 7.8 | 534 |
| June 23, 2025 | 7.96 | 7.97 | 7.97 | 8.11 | 7.96 | 57,700 |
| June 20, 2025 | 7.9 | 8.12 | 8.12 | 8.12 | 7.84 | 10,000 |
| June 19, 2025 | 7.84 | 7.94 | 7.94 | 7.94 | 7.84 | 800 |
| June 18, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.77 | 2,425 |
| June 17, 2025 | 7.81 | 7.88 | 7.88 | 7.88 | 7.76 | 304 |
| June 16, 2025 | 7.9 | 7.73 | 7.73 | 7.95 | 7.72 | 13,448 |
| June 13, 2025 | 7.93 | 7.94 | 7.94 | 7.94 | 7.91 | 842 |
| June 12, 2025 | 7.9 | 7.95 | 7.95 | 8 | 7.9 | 3,717 |
| June 11, 2025 | 8.08 | 7.98 | 7.98 | 8.1 | 7.95 | 12,837 |
| June 10, 2025 | 8.04 | 8.09 | 8.09 | 8.12 | 8 | 12,100 |
| June 09, 2025 | 8.04 | 8 | 8 | 8.06 | 7.87 | 12,400 |
| June 06, 2025 | 7.76 | 8.05 | 8.05 | 8.05 | 7.76 | 6,805 |
| June 05, 2025 | 7.52 | 7.74 | 7.74 | 7.92 | 7.52 | 5,500 |
| June 04, 2025 | 7.86 | 7.74 | 7.74 | 7.92 | 7.74 | 1,400 |
| June 03, 2025 | 7.85 | 7.79 | 7.79 | 8.11 | 7.79 | 12,030 |
| June 02, 2025 | 7.48 | 7.6 | 7.6 | 7.7 | 7.48 | 14,700 |
| May 30, 2025 | 8.01 | 7.62 | 7.62 | 8.01 | 7.5 | 12,300 |
| May 29, 2025 | 8.15 | 7.92 | 7.92 | 8.15 | 7.8 | 13,124 |
| May 28, 2025 | 8 | 8.06 | 8.06 | 8.07 | 8 | 6,709 |
| May 27, 2025 | 8.18 | 8 | 8 | 8.18 | 7.87 | 6,800 |
| May 26, 2025 | 7.82 | 8 | 8 | 8 | 7.82 | 5,133 |
| May 23, 2025 | 7.66 | 7.84 | 7.84 | 7.95 | 7.65 | 3,808 |
| May 22, 2025 | 7.76 | 7.69 | 7.69 | 7.82 | 7.61 | 12,900 |