7.70
+0.03(+0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.69 | 7.7 | 7.7 | 7.72 | 7.67 | 151,539 |
| August 21, 2025 | 7.66 | 7.67 | 7.67 | 7.69 | 7.64 | 110,400 |
| August 20, 2025 | 7.67 | 7.67 | 7.67 | 7.68 | 7.63 | 152,942 |
| August 19, 2025 | 7.66 | 7.66 | 7.66 | 7.7 | 7.66 | 154,503 |
| August 18, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | 128,568 |
| August 15, 2025 | 7.7 | 7.67 | 7.67 | 7.72 | 7.66 | 164,101 |
| August 14, 2025 | 7.71 | 7.68 | 7.68 | 7.71 | 7.66 | 111,500 |
| August 13, 2025 | 7.69 | 7.67 | 7.67 | 7.71 | 7.66 | 90,900 |
| August 12, 2025 | 7.64 | 7.67 | 7.67 | 7.7 | 7.64 | 98,902 |
| August 11, 2025 | 7.69 | 7.64 | 7.64 | 7.7 | 7.63 | 110,700 |
| August 08, 2025 | 7.61 | 7.64 | 7.64 | 7.67 | 7.61 | 92,711 |
| August 07, 2025 | 7.6 | 7.62 | 7.62 | 7.67 | 7.6 | 109,522 |
| August 06, 2025 | 7.7 | 7.57 | 7.57 | 7.71 | 7.56 | 210,500 |
| August 05, 2025 | 7.62 | 7.63 | 7.63 | 7.72 | 7.62 | 137,052 |
| August 01, 2025 | 7.71 | 7.63 | 7.63 | 7.71 | 7.6 | 265,700 |
| July 31, 2025 | 7.73 | 7.73 | 7.73 | 7.98 | 7.73 | 568,243 |
| July 30, 2025 | 7.83 | 7.72 | 7.66 | 7.87 | 7.71 | 282,608 |
| July 29, 2025 | 7.75 | 7.79 | 7.73 | 7.85 | 7.75 | 167,200 |
| July 28, 2025 | 7.78 | 7.75 | 7.69 | 7.81 | 7.73 | 158,000 |
| July 25, 2025 | 7.84 | 7.79 | 7.79 | 7.84 | 7.75 | 271,393 |
| July 24, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.78 | 200,800 |
| July 23, 2025 | 7.84 | 7.81 | 7.81 | 7.84 | 7.8 | 173,500 |
| July 22, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.78 | 251,479 |
| July 21, 2025 | 7.78 | 7.8 | 7.8 | 7.8 | 7.76 | 165,600 |
| July 18, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.76 | 148,500 |
| July 17, 2025 | 7.81 | 7.79 | 7.79 | 7.84 | 7.78 | 239,900 |
| July 16, 2025 | 7.79 | 7.8 | 7.8 | 7.81 | 7.75 | 179,228 |
| July 15, 2025 | 7.82 | 7.75 | 7.75 | 7.84 | 7.75 | 213,041 |
| July 14, 2025 | 7.69 | 7.81 | 7.81 | 7.82 | 7.66 | 225,400 |
| July 11, 2025 | 7.6 | 7.65 | 7.65 | 7.72 | 7.6 | 179,433 |
| July 10, 2025 | 7.6 | 7.64 | 7.64 | 7.73 | 7.59 | 172,882 |
| July 09, 2025 | 7.58 | 7.61 | 7.61 | 7.64 | 7.58 | 145,005 |
| July 08, 2025 | 7.64 | 7.59 | 7.59 | 7.64 | 7.58 | 91,743 |
| July 07, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.55 | 114,103 |
| July 04, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.6 | 50,000 |
| July 03, 2025 | 7.64 | 7.6 | 7.6 | 7.67 | 7.58 | 123,600 |
| July 02, 2025 | 7.6 | 7.64 | 7.64 | 7.65 | 7.57 | 128,913 |
| June 30, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.58 | 70,800 |
| June 27, 2025 | 7.68 | 7.65 | 7.65 | 7.73 | 7.62 | 219,675 |
| June 26, 2025 | 7.65 | 7.67 | 7.67 | 7.67 | 7.6 | 92,283 |
| June 25, 2025 | 7.71 | 7.63 | 7.63 | 7.71 | 7.6 | 132,722 |
| June 24, 2025 | 7.6 | 7.68 | 7.68 | 7.68 | 7.59 | 196,535 |
| June 23, 2025 | 7.55 | 7.56 | 7.56 | 7.6 | 7.51 | 115,600 |
| June 20, 2025 | 7.58 | 7.53 | 7.53 | 7.59 | 7.52 | 232,029 |
| June 19, 2025 | 7.51 | 7.51 | 7.51 | 7.55 | 7.5 | 200,717 |
| June 18, 2025 | 7.51 | 7.51 | 7.51 | 7.55 | 7.48 | 186,604 |
| June 17, 2025 | 7.51 | 7.51 | 7.51 | 7.53 | 7.48 | 102,500 |
| June 16, 2025 | 7.5 | 7.51 | 7.51 | 7.56 | 7.48 | 174,900 |
| June 13, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.41 | 181,600 |
| June 12, 2025 | 7.36 | 7.52 | 7.52 | 7.56 | 7.36 | 189,100 |
| June 11, 2025 | 7.48 | 7.42 | 7.42 | 7.5 | 7.41 | 104,208 |
| June 10, 2025 | 7.43 | 7.46 | 7.46 | 7.48 | 7.42 | 102,219 |
| June 09, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.4 | 105,222 |
| June 06, 2025 | 7.37 | 7.42 | 7.42 | 7.43 | 7.34 | 107,507 |
| June 05, 2025 | 7.28 | 7.34 | 7.34 | 7.4 | 7.28 | 180,825 |
| June 04, 2025 | 7.32 | 7.34 | 7.34 | 7.37 | 7.29 | 113,900 |
| June 03, 2025 | 7.26 | 7.34 | 7.34 | 7.35 | 7.26 | 87,416 |
| June 02, 2025 | 7.3 | 7.24 | 7.24 | 7.36 | 7.04 | 186,447 |
| May 30, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.33 | 104,300 |
| May 29, 2025 | 7.42 | 7.4 | 7.34 | 7.44 | 7.38 | 124,415 |