8.93
-0.01(-0.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.9 | 29,500 |
| December 22, 2025 | 9 | 8.99 | 8.99 | 9 | 8.96 | 23,707 |
| December 19, 2025 | 8.91 | 8.96 | 8.96 | 8.97 | 8.91 | 14,800 |
| December 18, 2025 | 8.94 | 8.9 | 8.9 | 8.95 | 8.9 | 12,333 |
| December 17, 2025 | 8.95 | 8.9 | 8.9 | 8.95 | 8.88 | 21,300 |
| December 16, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.9 | 17,618 |
| December 15, 2025 | 8.96 | 8.9 | 8.9 | 8.96 | 8.87 | 29,300 |
| December 12, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.92 | 8,400 |
| December 11, 2025 | 9 | 8.94 | 8.94 | 9.01 | 8.9 | 39,300 |
| December 10, 2025 | 8.9 | 8.96 | 8.96 | 8.96 | 8.88 | 29,900 |
| December 09, 2025 | 8.95 | 8.91 | 8.91 | 8.96 | 8.91 | 9,900 |
| December 08, 2025 | 8.99 | 8.93 | 8.93 | 8.99 | 8.9 | 22,203 |
| December 05, 2025 | 9.03 | 9 | 9 | 9.06 | 8.92 | 48,000 |
| December 04, 2025 | 9.05 | 9.04 | 9.04 | 9.07 | 9 | 25,100 |
| December 03, 2025 | 9.05 | 9.07 | 9.07 | 9.11 | 9.02 | 22,000 |
| December 02, 2025 | 9.05 | 9.01 | 9.01 | 9.1 | 8.96 | 28,609 |
| December 01, 2025 | 9 | 9.01 | 9.01 | 9.08 | 8.96 | 27,746 |
| November 28, 2025 | 9.05 | 9.08 | 9.08 | 9.11 | 9 | 19,711 |
| November 27, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.06 | 5,900 |
| November 26, 2025 | 9.15 | 9.05 | 8.99 | 9.18 | 9.05 | 13,328 |
| November 25, 2025 | 9.13 | 9.11 | 9.11 | 9.13 | 9.06 | 11,642 |
| November 24, 2025 | 8.97 | 9.03 | 9.03 | 9.14 | 8.89 | 33,500 |
| November 21, 2025 | 8.92 | 8.98 | 8.98 | 8.99 | 8.89 | 20,700 |
| November 20, 2025 | 9 | 8.92 | 8.92 | 9.03 | 8.91 | 27,300 |
| November 19, 2025 | 9.04 | 8.99 | 8.99 | 9.07 | 8.98 | 16,114 |
| November 18, 2025 | 9 | 9.04 | 9.04 | 9.05 | 8.92 | 17,429 |
| November 17, 2025 | 9.16 | 8.98 | 8.98 | 9.19 | 8.98 | 18,202 |
| November 14, 2025 | 9.03 | 9.16 | 9.16 | 9.22 | 8.99 | 31,611 |
| November 13, 2025 | 9.11 | 9.06 | 9.06 | 9.16 | 9 | 21,235 |
| November 12, 2025 | 9.1 | 9.19 | 9.19 | 9.2 | 9.03 | 38,400 |
| November 11, 2025 | 9.05 | 9.01 | 9.01 | 9.09 | 9.01 | 12,700 |
| November 10, 2025 | 9 | 9.06 | 9.06 | 9.09 | 8.98 | 8,428 |
| November 07, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.89 | 12,200 |
| November 06, 2025 | 8.96 | 9 | 9 | 9.02 | 8.9 | 15,700 |
| November 05, 2025 | 8.89 | 8.91 | 8.91 | 8.96 | 8.84 | 16,500 |
| November 04, 2025 | 9 | 8.86 | 8.86 | 9 | 8.86 | 30,046 |
| November 03, 2025 | 9.05 | 9.01 | 9.01 | 9.06 | 9 | 19,700 |
| October 31, 2025 | 9.12 | 9.07 | 9.07 | 9.12 | 9 | 10,400 |
| October 30, 2025 | 9.15 | 9.05 | 8.99 | 9.15 | 9.02 | 48,616 |
| October 29, 2025 | 9.27 | 9.17 | 9.11 | 9.29 | 9.17 | 21,800 |
| October 28, 2025 | 9.36 | 9.25 | 9.19 | 9.4 | 9.24 | 18,000 |
| October 27, 2025 | 9.41 | 9.38 | 9.32 | 9.41 | 9.28 | 8,400 |
| October 24, 2025 | 9.23 | 9.32 | 9.26 | 9.4 | 9.23 | 22,600 |
| October 23, 2025 | 9.2 | 9.29 | 9.23 | 9.32 | 9.18 | 14,617 |
| October 22, 2025 | 9.19 | 9.2 | 9.14 | 9.27 | 9.17 | 13,100 |
| October 21, 2025 | 9.18 | 9.23 | 9.17 | 9.24 | 9.17 | 8,524 |
| October 20, 2025 | 9.2 | 9.23 | 9.17 | 9.25 | 9.13 | 8,720 |
| October 17, 2025 | 9.09 | 9.2 | 9.2 | 9.2 | 9.09 | 17,111 |
| October 16, 2025 | 9.18 | 9.13 | 9.13 | 9.23 | 9.1 | 36,800 |
| October 15, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.16 | 15,800 |
| October 14, 2025 | 9.16 | 9.26 | 9.26 | 9.28 | 9.16 | 18,900 |
| October 10, 2025 | 9.26 | 9.22 | 9.22 | 9.26 | 9.14 | 34,634 |
| October 09, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.26 | 18,920 |
| October 08, 2025 | 9.44 | 9.32 | 9.32 | 9.49 | 9.32 | 27,302 |
| October 07, 2025 | 9.26 | 9.41 | 9.41 | 9.41 | 9.24 | 34,600 |
| October 06, 2025 | 9.28 | 9.23 | 9.23 | 9.3 | 9.21 | 14,611 |
| October 03, 2025 | 9.2 | 9.29 | 9.29 | 9.3 | 9.18 | 12,127 |
| October 02, 2025 | 9.22 | 9.19 | 9.19 | 9.24 | 9.18 | 18,717 |
| October 01, 2025 | 9.21 | 9.2 | 9.2 | 9.26 | 9.2 | 18,617 |
| September 30, 2025 | 9.2 | 9.24 | 9.24 | 9.3 | 9.18 | 25,700 |