5.35
+0.07(+1.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.15 | 53,600 |
| September 04, 2025 | 5.1 | 5.22 | 5.22 | 5.24 | 5.1 | 34,830 |
| September 03, 2025 | 5.07 | 5.06 | 5.06 | 5.11 | 5.04 | 21,207 |
| September 02, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.02 | 34,009 |
| August 29, 2025 | 5.15 | 5.09 | 5.09 | 5.18 | 5.07 | 19,607 |
| August 28, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.06 | 38,300 |
| August 27, 2025 | 5.18 | 5.14 | 5.14 | 5.24 | 5.12 | 19,700 |
| August 26, 2025 | 5.31 | 5.16 | 5.16 | 5.31 | 5.16 | 14,036 |
| August 25, 2025 | 5.27 | 5.27 | 5.27 | 5.31 | 5.25 | 21,200 |
| August 22, 2025 | 5.34 | 5.27 | 5.27 | 5.37 | 5.27 | 41,400 |
| August 21, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.35 | 12,234 |
| August 20, 2025 | 5.23 | 5.39 | 5.39 | 5.4 | 5.22 | 35,000 |
| August 19, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.17 | 30,801 |
| August 18, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.22 | 24,100 |
| August 15, 2025 | 5.26 | 5.23 | 5.23 | 5.29 | 5.18 | 99,600 |
| August 14, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.18 | 39,225 |
| August 13, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.29 | 9,128 |
| August 12, 2025 | 5.34 | 5.34 | 5.34 | 5.4 | 5.34 | 64,100 |
| August 11, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.29 | 18,900 |
| August 08, 2025 | 5.44 | 5.33 | 5.33 | 5.48 | 5.33 | 6,200 |
| August 07, 2025 | 5.53 | 5.4 | 5.4 | 5.58 | 5.34 | 27,800 |
| August 06, 2025 | 5.41 | 5.51 | 5.51 | 5.53 | 5.41 | 40,800 |
| August 05, 2025 | 5.31 | 5.41 | 5.41 | 5.42 | 5.31 | 20,830 |
| August 01, 2025 | 5.43 | 5.33 | 5.33 | 5.43 | 5.26 | 27,625 |
| July 31, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.38 | 22,710 |
| July 30, 2025 | 5.46 | 5.44 | 5.44 | 5.54 | 5.4 | 12,200 |
| July 29, 2025 | 5.5 | 5.42 | 5.42 | 5.55 | 5.41 | 31,724 |
| July 28, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.4 | 16,349 |
| July 25, 2025 | 5.35 | 5.45 | 5.45 | 5.49 | 5.32 | 26,015 |
| July 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.24 | 11,200 |
| July 23, 2025 | 5.25 | 5.3 | 5.3 | 5.33 | 5.25 | 20,900 |
| July 22, 2025 | 5.23 | 5.22 | 5.22 | 5.25 | 5.11 | 8,644 |
| July 21, 2025 | 5.27 | 5.23 | 5.23 | 5.36 | 5.23 | 13,041 |
| July 18, 2025 | 5.28 | 5.25 | 5.25 | 5.28 | 5.22 | 19,042 |
| July 17, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.25 | 15,745 |
| July 16, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.25 | 37,900 |
| July 15, 2025 | 5.28 | 5.3 | 5.3 | 5.32 | 5.21 | 11,800 |
| July 14, 2025 | 5.28 | 5.27 | 5.27 | 5.29 | 5.13 | 19,434 |
| July 11, 2025 | 5.2 | 5.16 | 5.16 | 5.23 | 5.13 | 13,121 |
| July 10, 2025 | 5.29 | 5.22 | 5.22 | 5.29 | 5.2 | 11,600 |
| July 09, 2025 | 5.21 | 5.22 | 5.22 | 5.27 | 5.2 | 8,600 |
| July 08, 2025 | 5.11 | 5.21 | 5.21 | 5.23 | 5.11 | 6,800 |
| July 07, 2025 | 5.26 | 5.15 | 5.15 | 5.29 | 5.14 | 15,908 |
| July 04, 2025 | 5.18 | 5.25 | 5.25 | 5.25 | 5.18 | 16,908 |
| July 03, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.14 | 6,000 |
| July 02, 2025 | 5.19 | 5.17 | 5.17 | 5.27 | 5.13 | 27,047 |
| June 30, 2025 | 5.27 | 5.26 | 5.26 | 5.45 | 5.24 | 90,200 |
| June 27, 2025 | 5.3 | 5.43 | 5.43 | 5.46 | 5.3 | 45,026 |
| June 26, 2025 | 5.4 | 5.28 | 5.28 | 5.4 | 5.25 | 19,629 |
| June 25, 2025 | 5.51 | 5.33 | 5.33 | 5.51 | 5.31 | 31,600 |
| June 24, 2025 | 5.31 | 5.45 | 5.45 | 5.51 | 5.31 | 92,100 |
| June 23, 2025 | 5.22 | 5.31 | 5.31 | 5.31 | 5.11 | 37,500 |
| June 20, 2025 | 5.07 | 5.18 | 5.18 | 5.18 | 5.02 | 44,031 |
| June 19, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5 | 18,111 |
| June 18, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.95 | 14,906 |
| June 17, 2025 | 4.91 | 4.98 | 4.98 | 5 | 4.91 | 32,756 |
| June 16, 2025 | 5 | 4.92 | 4.92 | 5.04 | 4.87 | 40,400 |
| June 13, 2025 | 4.6 | 5.02 | 5.02 | 5.09 | 4.6 | 76,837 |
| June 12, 2025 | 4.86 | 4.62 | 4.62 | 4.86 | 4.6 | 48,300 |
| June 11, 2025 | 4.79 | 4.88 | 4.88 | 4.9 | 4.77 | 15,917 |
