7.36
-0.28(-3.66%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.71 | 7.36 | 7.36 | 7.71 | 7.28 | 270,600 |
| September 04, 2025 | 7.66 | 7.64 | 7.64 | 7.67 | 7.56 | 159,222 |
| September 03, 2025 | 7.95 | 7.65 | 7.65 | 8 | 7.62 | 217,447 |
| September 02, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.82 | 190,462 |
| August 29, 2025 | 8.07 | 8.04 | 8.04 | 8.08 | 7.97 | 95,027 |
| August 28, 2025 | 8.16 | 8.05 | 8.05 | 8.16 | 7.98 | 262,000 |
| August 27, 2025 | 8.13 | 8.11 | 8.11 | 8.22 | 8.08 | 115,047 |
| August 26, 2025 | 8.21 | 8.17 | 8.17 | 8.25 | 8.14 | 133,548 |
| August 25, 2025 | 8.45 | 8.28 | 8.28 | 8.46 | 8.24 | 76,840 |
| August 22, 2025 | 8.27 | 8.45 | 8.45 | 8.54 | 8.27 | 405,229 |
| August 21, 2025 | 8.05 | 8.24 | 8.24 | 8.26 | 8 | 113,045 |
| August 20, 2025 | 8.11 | 7.97 | 7.97 | 8.16 | 7.82 | 336,000 |
| August 19, 2025 | 8.35 | 7.97 | 7.97 | 8.4 | 7.96 | 323,145 |
| August 18, 2025 | 8.13 | 8.46 | 8.46 | 8.5 | 8.13 | 229,800 |
| August 15, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.06 | 235,200 |
| August 14, 2025 | 8.23 | 8.12 | 8.12 | 8.28 | 8.04 | 170,145 |
| August 13, 2025 | 8.35 | 8.2 | 8.2 | 8.35 | 8.11 | 173,300 |
| August 12, 2025 | 8.25 | 8.31 | 8.31 | 8.42 | 8.2 | 216,800 |
| August 11, 2025 | 8.3 | 8.28 | 8.28 | 8.39 | 8.19 | 139,030 |
| August 08, 2025 | 8.32 | 8.29 | 8.29 | 8.52 | 8.18 | 491,600 |
| August 07, 2025 | 8.6 | 8.25 | 8.25 | 8.84 | 8.21 | 547,600 |
| August 06, 2025 | 8.93 | 8.67 | 8.67 | 8.93 | 8.62 | 313,800 |
| August 05, 2025 | 9.08 | 8.9 | 8.9 | 9.11 | 8.8 | 502,714 |
| August 01, 2025 | 9.16 | 9.11 | 9.11 | 9.23 | 9.05 | 402,657 |
| July 31, 2025 | 8.96 | 9.33 | 9.33 | 9.45 | 8.96 | 455,329 |
| July 30, 2025 | 9.12 | 9.03 | 9.03 | 9.13 | 8.96 | 228,146 |
| July 29, 2025 | 9.1 | 9.13 | 9.13 | 9.21 | 8.83 | 390,100 |
| July 28, 2025 | 8.84 | 9.12 | 9.12 | 9.15 | 8.72 | 688,234 |
| July 25, 2025 | 7.45 | 8.76 | 8.76 | 8.89 | 7.4 | 1.56M |
| July 24, 2025 | 7.1 | 7 | 7 | 7.1 | 6.89 | 304,000 |
| July 23, 2025 | 7 | 7.04 | 7.04 | 7.08 | 6.95 | 136,100 |
| July 22, 2025 | 6.99 | 6.99 | 6.99 | 7.07 | 6.98 | 94,700 |
| July 21, 2025 | 7.15 | 7.08 | 7.08 | 7.15 | 7.02 | 175,100 |
| July 18, 2025 | 7 | 7.11 | 7.11 | 7.21 | 6.95 | 257,648 |
| July 17, 2025 | 7.03 | 6.96 | 6.96 | 7.06 | 6.94 | 138,200 |
| July 16, 2025 | 7.2 | 6.96 | 6.96 | 7.28 | 6.9 | 324,500 |
| July 15, 2025 | 7.2 | 7.19 | 7.19 | 7.3 | 7.1 | 96,447 |
| July 14, 2025 | 7.2 | 7.25 | 7.25 | 7.26 | 7.1 | 122,482 |
| July 11, 2025 | 7.17 | 7.18 | 7.18 | 7.24 | 7.1 | 128,700 |
| July 10, 2025 | 7.32 | 7.11 | 7.11 | 7.32 | 7.08 | 278,500 |
| July 09, 2025 | 7.35 | 7.38 | 7.38 | 7.45 | 7.25 | 180,906 |
| July 08, 2025 | 7.12 | 7.35 | 7.35 | 7.41 | 7.04 | 348,030 |
| July 07, 2025 | 7.16 | 6.95 | 6.95 | 7.16 | 6.9 | 345,019 |
| July 04, 2025 | 7.28 | 7.16 | 7.16 | 7.29 | 7.12 | 201,429 |
| July 03, 2025 | 7.2 | 7.3 | 7.3 | 7.34 | 7.12 | 132,700 |
| July 02, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 6.9 | 392,249 |
| June 30, 2025 | 7.24 | 7.17 | 7.17 | 7.4 | 7.15 | 146,200 |
| June 27, 2025 | 7.47 | 7.25 | 7.25 | 7.69 | 7.21 | 161,301 |
| June 26, 2025 | 7.78 | 7.48 | 7.48 | 7.78 | 7.42 | 146,901 |
| June 25, 2025 | 7.36 | 7.59 | 7.59 | 7.68 | 7.36 | 345,849 |
| June 24, 2025 | 7.48 | 7.36 | 7.36 | 7.55 | 7.31 | 145,100 |
| June 23, 2025 | 7.96 | 7.62 | 7.62 | 7.97 | 7.61 | 386,130 |
| June 20, 2025 | 7.96 | 7.87 | 7.87 | 7.96 | 7.82 | 219,000 |
| June 19, 2025 | 8.07 | 8.01 | 8.01 | 8.1 | 7.97 | 138,200 |
| June 18, 2025 | 8 | 8.03 | 8.03 | 8.1 | 7.99 | 175,177 |
| June 17, 2025 | 7.94 | 7.95 | 7.95 | 8.12 | 7.91 | 291,300 |
| June 16, 2025 | 7.95 | 7.87 | 7.87 | 7.95 | 7.57 | 241,832 |
| June 13, 2025 | 8.09 | 7.93 | 7.93 | 8.32 | 7.89 | 426,600 |
| June 12, 2025 | 7.91 | 7.87 | 7.87 | 7.91 | 7.74 | 156,604 |
| June 11, 2025 | 7.68 | 7.91 | 7.91 | 7.94 | 7.65 | 306,016 |