5.07
-0.03(-0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.05 | 5.07 | 5.07 | 5.07 | 5 | 33,600 |
| October 16, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.05 | 6,434 |
| October 15, 2025 | 5.02 | 5.07 | 5.07 | 5.14 | 5.02 | 19,134 |
| October 14, 2025 | 5.02 | 5.04 | 5.04 | 5.1 | 4.96 | 25,000 |
| October 10, 2025 | 4.96 | 4.99 | 4.99 | 5.04 | 4.92 | 23,544 |
| October 09, 2025 | 4.94 | 4.92 | 4.92 | 5.02 | 4.91 | 39,800 |
| October 08, 2025 | 5.02 | 5.02 | 5.02 | 5.04 | 4.98 | 9,631 |
| October 07, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.98 | 34,193 |
| October 06, 2025 | 5.07 | 5.04 | 5.04 | 5.09 | 5.02 | 13,913 |
| October 03, 2025 | 5.05 | 5.06 | 5.06 | 5.15 | 5 | 21,933 |
| October 02, 2025 | 5.07 | 5.04 | 5.04 | 5.1 | 4.96 | 58,100 |
| October 01, 2025 | 5.06 | 5.05 | 5.05 | 5.14 | 5.05 | 14,512 |
| September 30, 2025 | 5.1 | 5.1 | 5.1 | 5.17 | 5.06 | 19,607 |
| September 29, 2025 | 5.06 | 5.14 | 5.14 | 5.17 | 5.06 | 7,830 |
| September 26, 2025 | 5.1 | 5.15 | 5.15 | 5.21 | 5.1 | 19,700 |
| September 25, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.09 | 27,100 |
| September 24, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.16 | 20,800 |
| September 23, 2025 | 5.24 | 5.19 | 5.19 | 5.28 | 5.18 | 20,700 |
| September 22, 2025 | 5.33 | 5.25 | 5.25 | 5.34 | 5.25 | 19,500 |
| September 19, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.25 | 11,870 |
| September 18, 2025 | 5.29 | 5.31 | 5.31 | 5.35 | 5.28 | 7,800 |
| September 17, 2025 | 5.19 | 5.28 | 5.28 | 5.33 | 5.19 | 33,200 |
| September 16, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.21 | 16,017 |
| September 15, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.2 | 28,547 |
| September 12, 2025 | 5.22 | 5.24 | 5.24 | 5.27 | 5.21 | 9,601 |
| September 11, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.17 | 15,000 |
| September 10, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.18 | 7,600 |
| September 09, 2025 | 5.27 | 5.24 | 5.24 | 5.36 | 5.2 | 17,344 |
| September 08, 2025 | 5.25 | 5.35 | 5.35 | 5.4 | 5.25 | 35,100 |
| 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 |