6.39
+0.04(+0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.34 | 6.39 | 6.39 | 6.48 | 6.32 | 309,300 |
| December 03, 2025 | 6.29 | 6.35 | 6.35 | 6.47 | 6.22 | 268,931 |
| December 02, 2025 | 6.36 | 6.28 | 6.28 | 6.59 | 6.27 | 369,044 |
| December 01, 2025 | 6.34 | 6.37 | 6.37 | 6.48 | 6.28 | 317,811 |
| November 28, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.36 | 154,600 |
| November 27, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.36 | 112,385 |
| November 26, 2025 | 6.34 | 6.43 | 6.43 | 6.5 | 6.3 | 402,513 |
| November 25, 2025 | 6.15 | 6.33 | 6.33 | 6.34 | 6.1 | 320,800 |
| November 24, 2025 | 5.86 | 6.16 | 6.16 | 6.3 | 5.86 | 517,646 |
| November 21, 2025 | 5.76 | 5.94 | 5.94 | 5.96 | 5.64 | 396,511 |
| November 20, 2025 | 6.15 | 5.77 | 5.77 | 6.18 | 5.75 | 599,812 |
| November 19, 2025 | 6.19 | 6.07 | 6.07 | 6.24 | 6.01 | 254,146 |
| November 18, 2025 | 5.99 | 6.22 | 6.22 | 6.22 | 5.98 | 275,839 |
| November 17, 2025 | 6.01 | 6.05 | 6.05 | 6.16 | 5.97 | 281,500 |
| November 14, 2025 | 6.04 | 6.04 | 6.04 | 6.15 | 6.01 | 375,313 |
| November 13, 2025 | 6.32 | 6.16 | 6.16 | 6.42 | 6.15 | 474,221 |
| November 12, 2025 | 6.4 | 6.35 | 6.35 | 6.5 | 6.3 | 262,232 |
| November 11, 2025 | 6.5 | 6.38 | 6.38 | 6.51 | 6.38 | 271,230 |
| November 10, 2025 | 6.53 | 6.55 | 6.55 | 6.67 | 6.39 | 658,530 |
| November 07, 2025 | 6.15 | 6.38 | 6.38 | 6.47 | 6.11 | 661,700 |
| November 06, 2025 | 6.32 | 6.18 | 6.18 | 6.43 | 6.17 | 491,700 |
| November 05, 2025 | 6.78 | 6.29 | 6.29 | 6.79 | 6.17 | 1.1M |
| November 04, 2025 | 6.77 | 6.42 | 6.42 | 6.77 | 6.1 | 711,532 |
| November 03, 2025 | 7.04 | 6.86 | 6.86 | 7.05 | 6.8 | 316,546 |
| October 31, 2025 | 6.75 | 6.96 | 6.96 | 7 | 6.72 | 434,000 |
| October 30, 2025 | 6.89 | 6.74 | 6.74 | 6.94 | 6.71 | 467,100 |
| October 29, 2025 | 6.97 | 6.92 | 6.92 | 7.02 | 6.82 | 401,800 |
| October 28, 2025 | 7.12 | 6.97 | 6.97 | 7.17 | 6.94 | 316,600 |
| October 27, 2025 | 7.35 | 7.13 | 7.13 | 7.36 | 7.13 | 245,900 |
| October 24, 2025 | 7.17 | 7.34 | 7.34 | 7.4 | 7.16 | 398,200 |
| October 23, 2025 | 7.03 | 7.11 | 7.11 | 7.28 | 7.01 | 388,637 |
| October 22, 2025 | 7.16 | 7.06 | 7.06 | 7.25 | 6.86 | 579,700 |
| October 21, 2025 | 7.48 | 7.21 | 7.21 | 7.48 | 7.2 | 377,738 |
| October 20, 2025 | 7.37 | 7.49 | 7.49 | 7.58 | 7.31 | 281,600 |
| October 17, 2025 | 7.38 | 7.35 | 7.35 | 7.47 | 7.26 | 341,614 |
| October 16, 2025 | 7.86 | 7.43 | 7.43 | 8.04 | 7.41 | 792,400 |
| October 15, 2025 | 7.81 | 7.92 | 7.92 | 8.33 | 7.55 | 1.45M |
| October 14, 2025 | 7.4 | 7.69 | 7.69 | 7.79 | 7.28 | 763,400 |
| October 10, 2025 | 8.49 | 7.41 | 7.41 | 8.49 | 7.41 | 1.41M |
| October 09, 2025 | 8.81 | 8.6 | 8.6 | 9.33 | 8.57 | 1.62M |
| October 08, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.27 | 1.03M |
| October 07, 2025 | 8.13 | 8.59 | 8.59 | 9.09 | 8.11 | 1.36M |
| October 06, 2025 | 7.95 | 8.11 | 8.11 | 8.17 | 7.82 | 945,546 |
| October 03, 2025 | 7.95 | 7.89 | 7.89 | 8.24 | 7.79 | 1.23M |
| October 02, 2025 | 7.97 | 7.93 | 7.93 | 8.29 | 7.76 | 767,200 |
| October 01, 2025 | 8.24 | 8 | 8 | 8.29 | 7.97 | 633,144 |
| September 30, 2025 | 8.53 | 8.31 | 8.31 | 8.54 | 7.9 | 1.38M |
| September 29, 2025 | 7.74 | 8.66 | 8.66 | 8.95 | 7.66 | 3.54M |
| September 26, 2025 | 6.9 | 6.77 | 6.77 | 6.93 | 6.76 | 331,800 |
| September 25, 2025 | 7.2 | 6.88 | 6.88 | 7.2 | 6.86 | 541,100 |
| September 24, 2025 | 6.98 | 7.2 | 7.2 | 7.27 | 6.95 | 633,900 |
| September 23, 2025 | 6.94 | 6.94 | 6.94 | 7.31 | 6.92 | 724,000 |
| September 22, 2025 | 6.99 | 6.96 | 6.96 | 7.05 | 6.9 | 331,700 |
| September 19, 2025 | 7.11 | 7.03 | 7.03 | 7.16 | 6.98 | 654,409 |
| September 18, 2025 | 6.93 | 7.16 | 7.16 | 7.32 | 6.93 | 666,145 |
| September 17, 2025 | 6.87 | 6.89 | 6.89 | 7.07 | 6.82 | 565,803 |
| September 16, 2025 | 6.84 | 6.89 | 6.89 | 7 | 6.79 | 629,246 |
| September 15, 2025 | 6.75 | 6.85 | 6.85 | 6.93 | 6.74 | 587,832 |
| September 12, 2025 | 6.81 | 6.76 | 6.76 | 6.9 | 6.75 | 394,847 |
| September 11, 2025 | 6.84 | 6.8 | 6.8 | 7.02 | 6.8 | 421,700 |