5.87
-0.05(-0.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.94 | 5.92 | 5.92 | 5.94 | 5.86 | 409,707 |
| January 12, 2026 | 5.88 | 5.92 | 5.92 | 6.07 | 5.77 | 629,940 |
| January 09, 2026 | 6.05 | 5.89 | 5.89 | 6.09 | 5.89 | 451,400 |
| January 08, 2026 | 5.86 | 5.9 | 5.9 | 5.97 | 5.84 | 506,500 |
| January 07, 2026 | 5.85 | 5.89 | 5.89 | 5.92 | 5.8 | 438,400 |
| January 06, 2026 | 5.94 | 5.85 | 5.85 | 5.94 | 5.69 | 663,400 |
| January 05, 2026 | 6.04 | 5.89 | 5.89 | 6.04 | 5.8 | 796,147 |
| January 02, 2026 | 5.94 | 5.94 | 5.94 | 6.09 | 5.88 | 653,900 |
| December 31, 2025 | 5.81 | 5.77 | 5.77 | 5.93 | 5.73 | 601,500 |
| December 30, 2025 | 5.96 | 5.83 | 5.83 | 6.12 | 5.81 | 679,933 |
| December 29, 2025 | 6.11 | 5.9 | 5.9 | 6.24 | 5.9 | 927,023 |
| December 23, 2025 | 6.46 | 6.37 | 6.37 | 6.65 | 6.06 | 1.19M |
| December 22, 2025 | 6.85 | 6.47 | 6.47 | 6.91 | 6.43 | 561,100 |
| December 19, 2025 | 7.58 | 6.85 | 6.85 | 7.88 | 6.74 | 1M |
| December 18, 2025 | 7.98 | 7.44 | 7.44 | 8.75 | 7.42 | 2.41M |
| December 17, 2025 | 7.76 | 7.71 | 7.71 | 8.25 | 7.58 | 1.01M |
| December 16, 2025 | 6.86 | 7.59 | 7.59 | 7.77 | 6.76 | 1.19M |
| December 15, 2025 | 7.5 | 7.03 | 7.03 | 7.5 | 6.97 | 1.23M |
| December 12, 2025 | 7.38 | 7.44 | 7.44 | 7.57 | 6.77 | 2.33M |
| December 11, 2025 | 6.24 | 6.25 | 6.25 | 6.31 | 6.16 | 221,200 |
| December 10, 2025 | 6.28 | 6.26 | 6.26 | 6.37 | 6.19 | 276,917 |
| December 09, 2025 | 6.16 | 6.34 | 6.34 | 6.48 | 6.15 | 300,542 |
| December 08, 2025 | 6.39 | 6.21 | 6.21 | 6.39 | 6.17 | 245,400 |
| December 05, 2025 | 6.36 | 6.39 | 6.39 | 6.47 | 6.34 | 226,400 |
| 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 |