8.26
+0.06(+0.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.61 | 8.2 | 8.2 | 8.21 | 7.58 | 469,219 |
| August 14, 2025 | 8.84 | 8.05 | 8.05 | 9.16 | 7.6 | 741,411 |
| August 13, 2025 | 9.22 | 9.14 | 9.14 | 9.27 | 8.92 | 16,209 |
| August 12, 2025 | 8.62 | 9.05 | 9.05 | 9.11 | 8.62 | 94,600 |
| August 11, 2025 | 9.03 | 8.75 | 8.75 | 9.22 | 8.75 | 15,340 |
| August 08, 2025 | 9.83 | 9.17 | 9.17 | 9.83 | 9.17 | 5,300 |
| August 07, 2025 | 9.16 | 9.37 | 9.37 | 9.37 | 9.16 | 9,045 |
| August 06, 2025 | 9.29 | 9.25 | 9.25 | 9.32 | 9.25 | 2,939 |
| August 05, 2025 | 9.28 | 9.27 | 9.27 | 9.32 | 9.2 | 3,235 |
| August 01, 2025 | 9.28 | 9.3 | 9.3 | 9.3 | 9.18 | 4,600 |
| July 31, 2025 | 9.24 | 9.25 | 9.25 | 9.28 | 9.02 | 21,300 |
| July 30, 2025 | 9.47 | 9.2 | 9.2 | 9.49 | 9.2 | 10,824 |
| July 29, 2025 | 9.78 | 9.44 | 9.44 | 9.78 | 9.44 | 18,500 |
| July 28, 2025 | 9.85 | 9.69 | 9.69 | 9.85 | 9.67 | 11,800 |
| July 25, 2025 | 9.8 | 9.81 | 9.81 | 9.89 | 9.68 | 13,300 |
| July 24, 2025 | 9.77 | 9.79 | 9.79 | 9.81 | 9.71 | 14,900 |
| July 23, 2025 | 9.55 | 9.74 | 9.74 | 9.76 | 9.55 | 4,410 |
| July 22, 2025 | 9.72 | 9.55 | 9.55 | 9.72 | 9.52 | 18,800 |
| July 21, 2025 | 9.69 | 9.75 | 9.75 | 9.81 | 9.69 | 16,401 |
| July 18, 2025 | 9.53 | 9.69 | 9.69 | 9.7 | 9.47 | 26,700 |
| July 17, 2025 | 9.07 | 9.43 | 9.43 | 9.55 | 9.03 | 66,700 |
| July 16, 2025 | 8.9 | 9.03 | 9.03 | 9.1 | 8.9 | 90,200 |
| July 15, 2025 | 9.07 | 8.8 | 8.8 | 9.07 | 8.75 | 31,845 |
| July 14, 2025 | 8.55 | 8.97 | 8.97 | 9.1 | 8.5 | 37,541 |
| July 11, 2025 | 8.7 | 8.49 | 8.49 | 8.85 | 8.49 | 6,300 |
| July 10, 2025 | 8.92 | 8.83 | 8.83 | 9.03 | 8.77 | 5,814 |
| July 09, 2025 | 9.09 | 8.89 | 8.89 | 9.1 | 8.89 | 17,831 |
| July 08, 2025 | 9.04 | 9.14 | 9.14 | 9.14 | 8.99 | 7,200 |
| July 07, 2025 | 8.5 | 8.93 | 8.93 | 9.1 | 8.49 | 20,933 |
| July 04, 2025 | 8.47 | 8.49 | 8.49 | 8.5 | 8.47 | 700 |
| July 03, 2025 | 8.5 | 8.45 | 8.45 | 8.54 | 8.34 | 51,700 |
| July 02, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.39 | 15,600 |
| June 30, 2025 | 8.54 | 8.64 | 8.64 | 9.09 | 8.51 | 11,234 |
| June 27, 2025 | 8.57 | 8.55 | 8.55 | 8.6 | 8.5 | 18,007 |
| June 26, 2025 | 8.67 | 8.54 | 8.54 | 8.67 | 8.45 | 6,200 |
| June 25, 2025 | 8.89 | 8.65 | 8.65 | 8.89 | 8.54 | 15,602 |
| June 24, 2025 | 8.56 | 8.83 | 8.83 | 8.98 | 8.54 | 17,327 |
| June 23, 2025 | 8.23 | 8.61 | 8.61 | 8.72 | 8.23 | 6,038 |
| June 20, 2025 | 9.08 | 8.6 | 8.6 | 9.08 | 8.52 | 27,900 |
| June 19, 2025 | 9 | 8.86 | 8.86 | 9 | 8.86 | 300 |
| June 18, 2025 | 8.87 | 9.02 | 9.02 | 9.02 | 8.86 | 20,900 |
| June 17, 2025 | 8.87 | 8.83 | 8.83 | 8.87 | 8.83 | 4,700 |
| June 16, 2025 | 8.97 | 8.86 | 8.86 | 9.04 | 8.75 | 3,645 |
| June 13, 2025 | 8.72 | 8.92 | 8.92 | 9.02 | 8.72 | 3,200 |
| June 12, 2025 | 9.06 | 9.06 | 9.06 | 9.19 | 8.92 | 8,022 |
| June 11, 2025 | 9.02 | 9.2 | 9.2 | 9.25 | 9.02 | 3,805 |
| June 10, 2025 | 9.07 | 9 | 9 | 9.07 | 9 | 2,000 |
| June 09, 2025 | 9.25 | 9.1 | 9.1 | 9.34 | 9.01 | 11,517 |
| June 06, 2025 | 8.84 | 9.26 | 9.26 | 9.5 | 8.7 | 801,100 |
| June 05, 2025 | 8.71 | 8.83 | 8.83 | 8.91 | 8.71 | 7,000 |
| June 04, 2025 | 8.94 | 8.84 | 8.84 | 8.95 | 8.82 | 2,500 |
| June 03, 2025 | 8.67 | 8.96 | 8.96 | 8.96 | 8.67 | 2,045 |
| June 02, 2025 | 9 | 8.83 | 8.83 | 9 | 8.75 | 50,629 |
| May 30, 2025 | 9.16 | 9 | 9 | 9.16 | 9 | 2,000 |
| May 29, 2025 | 8.75 | 9.08 | 9.07 | 9.33 | 8.75 | 46,923 |
| May 28, 2025 | 8.77 | 8.74 | 8.73 | 9.03 | 8.65 | 12,230 |
| May 27, 2025 | 8.92 | 8.78 | 8.77 | 9 | 8.68 | 48,346 |
| May 26, 2025 | 8.97 | 8.93 | 8.92 | 8.97 | 8.9 | 731 |
| May 23, 2025 | 8.96 | 8.97 | 8.97 | 9.13 | 8.96 | 5,727 |
| May 22, 2025 | 9.35 | 9.29 | 9.29 | 9.37 | 9.19 | 6,733 |