8.44
+0.07(+0.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.2 | 8.44 | 8.44 | 8.95 | 6.25 | 1.87M |
| October 16, 2025 | 10.15 | 8.37 | 8.37 | 10.4 | 8.07 | 1.5M |
| October 15, 2025 | 11.6 | 10.33 | 10.33 | 11.78 | 8.9 | 1.89M |
| October 14, 2025 | 12.6 | 11.68 | 11.68 | 13.07 | 9.93 | 3.28M |
| October 10, 2025 | 7.86 | 8.33 | 8.33 | 8.99 | 7.83 | 2.19M |
| October 09, 2025 | 7.25 | 7.71 | 7.71 | 7.83 | 7.09 | 1.39M |
| October 08, 2025 | 7.42 | 6.99 | 6.99 | 7.42 | 6.68 | 557,141 |
| October 07, 2025 | 7.72 | 7.08 | 7.08 | 7.72 | 6.97 | 908,140 |
| October 06, 2025 | 7.26 | 7.21 | 7.21 | 8.15 | 7.12 | 1.44M |
| October 03, 2025 | 6.85 | 7.13 | 7.13 | 7.6 | 6.72 | 1.12M |
| October 02, 2025 | 6.05 | 6.57 | 6.57 | 6.65 | 5.78 | 580,100 |
| October 01, 2025 | 5.75 | 5.74 | 5.74 | 6.11 | 5.6 | 396,000 |
| September 30, 2025 | 6.17 | 5.86 | 5.86 | 6.18 | 5.56 | 633,800 |
| September 29, 2025 | 6.42 | 6.21 | 6.21 | 6.42 | 6.05 | 524,625 |
| September 26, 2025 | 6.53 | 6.32 | 6.32 | 6.85 | 6.1 | 738,657 |
| September 25, 2025 | 5.23 | 6.25 | 6.25 | 6.48 | 4.94 | 1.57M |
| September 24, 2025 | 5.8 | 5.25 | 5.25 | 5.8 | 5.2 | 952,914 |
| September 23, 2025 | 4.99 | 5.69 | 5.69 | 5.82 | 4.96 | 1.27M |
| September 22, 2025 | 4.78 | 4.9 | 4.9 | 5.34 | 4.5 | 1.19M |
| September 19, 2025 | 3.89 | 4.41 | 4.41 | 4.91 | 3.74 | 1.92M |
| September 18, 2025 | 3.41 | 3.69 | 3.69 | 3.85 | 3.36 | 559,867 |
| September 17, 2025 | 3.5 | 3.44 | 3.44 | 3.59 | 3.4 | 303,136 |
| September 16, 2025 | 3.31 | 3.49 | 3.49 | 3.64 | 3.31 | 380,009 |
| September 15, 2025 | 3.46 | 3.39 | 3.39 | 3.49 | 3.25 | 466,700 |
| September 12, 2025 | 3.74 | 3.5 | 3.5 | 3.82 | 3.45 | 441,712 |
| September 11, 2025 | 3.59 | 3.72 | 3.72 | 3.81 | 3.54 | 397,104 |
| September 10, 2025 | 3.7 | 3.6 | 3.6 | 3.77 | 3.52 | 413,200 |
| September 09, 2025 | 3.89 | 3.66 | 3.66 | 3.94 | 3.58 | 490,822 |
| September 08, 2025 | 3.95 | 3.85 | 3.85 | 4.04 | 3.83 | 530,725 |
| September 05, 2025 | 3.63 | 3.86 | 3.86 | 3.9 | 3.57 | 468,012 |
| September 04, 2025 | 3.61 | 3.55 | 3.55 | 3.7 | 3.46 | 275,013 |
| September 03, 2025 | 3.75 | 3.63 | 3.63 | 3.8 | 3.44 | 771,400 |
| September 02, 2025 | 4.05 | 3.79 | 3.79 | 4.05 | 3.63 | 782,800 |
| August 29, 2025 | 4.05 | 4.05 | 4.05 | 4.21 | 3.83 | 871,828 |
| August 28, 2025 | 3.93 | 4.01 | 4.01 | 4.08 | 3.63 | 946,400 |
| August 27, 2025 | 3.97 | 3.85 | 3.85 | 4.27 | 3.76 | 1.51M |
| August 26, 2025 | 3.29 | 3.82 | 3.82 | 3.99 | 3.03 | 1.72M |
| August 25, 2025 | 3.36 | 3.29 | 3.29 | 3.68 | 3.18 | 904,500 |
| August 22, 2025 | 3 | 3.31 | 3.31 | 3.33 | 3 | 1.09M |
| August 21, 2025 | 2.59 | 2.98 | 2.98 | 2.98 | 2.51 | 879,600 |
| August 20, 2025 | 2.3 | 2.6 | 2.6 | 2.72 | 2.3 | 808,505 |
| August 19, 2025 | 2.46 | 2.33 | 2.33 | 2.47 | 2.22 | 756,424 |
| August 18, 2025 | 2.62 | 2.47 | 2.47 | 2.67 | 2.4 | 748,040 |
| August 15, 2025 | 2.8 | 2.61 | 2.61 | 2.8 | 2.4 | 1.37M |
| August 14, 2025 | 2.9 | 2.76 | 2.76 | 3.1 | 2.75 | 876,400 |
| August 13, 2025 | 2.85 | 2.87 | 2.87 | 2.95 | 2.77 | 768,800 |
| August 12, 2025 | 3.05 | 2.92 | 2.92 | 3.05 | 2.73 | 922,217 |
| August 11, 2025 | 2.94 | 2.96 | 2.96 | 3.12 | 2.75 | 900,736 |
| August 08, 2025 | 2.62 | 2.79 | 2.79 | 3.08 | 2.56 | 1.4M |
| August 07, 2025 | 2.68 | 2.5 | 2.5 | 2.73 | 2.36 | 1.05M |
| August 06, 2025 | 2.3 | 2.75 | 2.75 | 2.75 | 2.21 | 1.34M |
| August 05, 2025 | 1.94 | 2.26 | 2.26 | 2.26 | 1.94 | 1.64M |
| August 01, 2025 | 1.74 | 1.9 | 1.9 | 1.91 | 1.67 | 594,000 |
| July 31, 2025 | 1.72 | 1.77 | 1.77 | 1.79 | 1.67 | 146,800 |
| July 30, 2025 | 1.74 | 1.7 | 1.7 | 1.76 | 1.67 | 228,910 |
| July 29, 2025 | 1.85 | 1.76 | 1.76 | 1.85 | 1.72 | 294,121 |
| July 28, 2025 | 1.91 | 1.83 | 1.83 | 1.94 | 1.79 | 540,500 |
| July 25, 2025 | 1.75 | 1.83 | 1.83 | 1.95 | 1.67 | 1.17M |
| July 24, 2025 | 1.69 | 1.74 | 1.74 | 1.74 | 1.62 | 560,639 |
| July 23, 2025 | 1.8 | 1.75 | 1.75 | 1.8 | 1.65 | 488,400 |