6.18
-0.1(-1.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.32 | 6.18 | 6.18 | 6.47 | 6.18 | 169,260 |
| September 11, 2025 | 6.22 | 6.28 | 6.28 | 6.37 | 6.2 | 189,700 |
| September 10, 2025 | 6.16 | 6.2 | 6.2 | 6.23 | 5.99 | 183,400 |
| September 09, 2025 | 6.19 | 6.14 | 6.14 | 6.35 | 5.96 | 314,500 |
| September 08, 2025 | 5.79 | 6.39 | 6.39 | 6.39 | 5.75 | 638,833 |
| September 05, 2025 | 5.75 | 5.71 | 5.71 | 5.96 | 5.67 | 268,800 |
| September 04, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.65 | 221,816 |
| September 03, 2025 | 5.93 | 5.76 | 5.76 | 5.93 | 5.48 | 459,535 |
| September 02, 2025 | 6.01 | 6.05 | 6.05 | 6.22 | 5.94 | 228,100 |
| August 29, 2025 | 6.16 | 6.1 | 6.1 | 6.17 | 5.82 | 217,634 |
| August 28, 2025 | 5.76 | 6.13 | 6.13 | 6.21 | 5.75 | 360,400 |
| August 27, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.65 | 227,600 |
| August 26, 2025 | 5.89 | 5.91 | 5.91 | 6.01 | 5.59 | 214,834 |
| August 25, 2025 | 5.64 | 5.91 | 5.91 | 5.95 | 5.49 | 346,700 |
| August 22, 2025 | 5.91 | 5.93 | 5.93 | 6.01 | 5.8 | 135,120 |
| August 21, 2025 | 5.93 | 5.92 | 5.92 | 5.99 | 5.81 | 253,425 |
| August 20, 2025 | 5.92 | 5.81 | 5.81 | 6.11 | 5.78 | 325,446 |
| August 19, 2025 | 6.25 | 5.61 | 5.61 | 6.25 | 5.58 | 589,600 |
| August 18, 2025 | 6.25 | 6.43 | 6.43 | 6.46 | 6.18 | 311,900 |
| August 15, 2025 | 6.2 | 6.16 | 6.16 | 6.3 | 5.82 | 527,400 |
| August 14, 2025 | 6.3 | 6.47 | 6.47 | 6.5 | 6.25 | 363,200 |
| August 13, 2025 | 6.44 | 6.48 | 6.48 | 6.49 | 6.2 | 492,000 |
| August 12, 2025 | 6.22 | 6.22 | 6.22 | 6.52 | 6 | 629,619 |
| August 11, 2025 | 5.95 | 6.05 | 6.05 | 6.15 | 5.86 | 347,518 |
| August 08, 2025 | 5.51 | 5.62 | 5.62 | 5.71 | 5.49 | 206,800 |
| August 07, 2025 | 5.59 | 5.45 | 5.45 | 5.64 | 5.35 | 242,800 |
| August 06, 2025 | 5.8 | 5.64 | 5.64 | 5.82 | 5.58 | 592,210 |
| August 05, 2025 | 5.94 | 5.68 | 5.68 | 6.11 | 5.65 | 800,011 |
| August 01, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.01 | 501,639 |
| July 31, 2025 | 4.96 | 5.07 | 5.07 | 5.31 | 4.96 | 543,506 |
| July 30, 2025 | 4.65 | 4.79 | 4.79 | 4.94 | 4.54 | 528,300 |
| July 29, 2025 | 5.1 | 4.7 | 4.7 | 5.26 | 4.36 | 1.67M |
| July 28, 2025 | 5.27 | 4.93 | 4.93 | 5.36 | 4.88 | 889,220 |
| July 25, 2025 | 5.4 | 5.39 | 5.39 | 5.59 | 5.35 | 585,100 |
| July 24, 2025 | 5.95 | 6.04 | 6.04 | 6.12 | 5.79 | 605,152 |
| July 23, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 5.96 | 391,630 |
| July 22, 2025 | 6.15 | 6.13 | 6.13 | 6.25 | 5.94 | 230,300 |
| July 21, 2025 | 6.3 | 6.18 | 6.18 | 6.3 | 6.06 | 441,800 |
| July 18, 2025 | 6 | 6.17 | 6.17 | 6.26 | 5.98 | 542,040 |
| July 17, 2025 | 6.46 | 6.22 | 6.22 | 6.55 | 6.16 | 581,217 |
| July 16, 2025 | 6.91 | 6.67 | 6.67 | 7 | 6.43 | 565,621 |
| July 15, 2025 | 7.05 | 6.65 | 6.65 | 7.16 | 6.65 | 622,848 |
| July 14, 2025 | 7.5 | 6.52 | 6.52 | 7.53 | 6.46 | 1.47M |
| July 11, 2025 | 8 | 7.82 | 7.82 | 8.2 | 7.56 | 563,321 |
| July 10, 2025 | 8.46 | 7.78 | 7.78 | 8.66 | 7.76 | 787,700 |
| July 09, 2025 | 7.7 | 8.15 | 8.15 | 8.42 | 7.54 | 898,100 |
| July 08, 2025 | 7.55 | 7.16 | 7.16 | 8.15 | 7.08 | 882,622 |
| July 07, 2025 | 7.17 | 7.45 | 7.45 | 7.49 | 6.77 | 416,005 |
| July 04, 2025 | 6.75 | 6.93 | 6.93 | 7.05 | 6.65 | 1.76M |
| July 03, 2025 | 4.3 | 4.46 | 4.46 | 4.47 | 4.24 | 677,000 |
| July 02, 2025 | 4.25 | 4.33 | 4.33 | 4.35 | 4.06 | 847,429 |
| June 30, 2025 | 4.52 | 4.48 | 4.48 | 4.7 | 4.33 | 2.64M |
| June 27, 2025 | 4.2 | 4.27 | 4.27 | 4.34 | 4.14 | 1.37M |
| June 26, 2025 | 3.84 | 3.87 | 3.87 | 4.13 | 3.81 | 1M |
| June 25, 2025 | 3.29 | 3.64 | 3.64 | 3.75 | 3.28 | 1.28M |
| June 24, 2025 | 3.16 | 3.24 | 3.24 | 3.24 | 3.13 | 264,929 |
| June 23, 2025 | 3.18 | 3.21 | 3.21 | 3.27 | 3.17 | 501,900 |
| June 20, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.11 | 529,200 |
| June 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | 283,600 |
| June 18, 2025 | 3.1 | 3.12 | 3.12 | 3.17 | 3.06 | 502,800 |