5.96
+0.12(+2.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.88 | 5.84 | 5.84 | 5.89 | 5.84 | 6,900 |
| August 14, 2025 | 5.75 | 5.79 | 5.79 | 5.85 | 5.73 | 17,816 |
| August 13, 2025 | 5.8 | 5.76 | 5.76 | 5.8 | 5.72 | 12,700 |
| August 12, 2025 | 5.87 | 5.79 | 5.79 | 5.89 | 5.79 | 13,375 |
| August 11, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.67 | 12,700 |
| August 08, 2025 | 5.9 | 5.75 | 5.75 | 5.9 | 5.75 | 15,300 |
| August 07, 2025 | 5.81 | 5.8 | 5.8 | 5.87 | 5.8 | 6,117 |
| August 06, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.8 | 8,300 |
| August 05, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.8 | 36,100 |
| August 01, 2025 | 5.88 | 5.9 | 5.9 | 5.9 | 5.82 | 2,500 |
| July 31, 2025 | 5.94 | 5.91 | 5.91 | 5.94 | 5.9 | 3,234 |
| July 30, 2025 | 5.9 | 5.93 | 5.93 | 5.93 | 5.89 | 3,199 |
| July 29, 2025 | 5.86 | 5.89 | 5.89 | 5.89 | 5.8 | 8,233 |
| July 28, 2025 | 5.9 | 5.86 | 5.86 | 5.91 | 5.86 | 6,900 |
| July 25, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.8 | 19,998 |
| July 24, 2025 | 5.96 | 5.96 | 5.96 | 5.98 | 5.95 | 9,401 |
| July 23, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.93 | 10,624 |
| July 22, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.92 | 5,613 |
| July 21, 2025 | 5.9 | 5.89 | 5.89 | 5.93 | 5.82 | 28,700 |
| July 18, 2025 | 5.81 | 5.87 | 5.87 | 5.9 | 5.8 | 4,205 |
| July 17, 2025 | 5.97 | 5.8 | 5.8 | 5.98 | 5.8 | 10,516 |
| July 16, 2025 | 5.8 | 5.95 | 5.95 | 5.95 | 5.72 | 22,316 |
| July 15, 2025 | 5.98 | 5.78 | 5.78 | 5.98 | 5.76 | 6,479 |
| July 14, 2025 | 5.73 | 5.73 | 5.73 | 5.82 | 5.73 | 10,018 |
| July 11, 2025 | 5.99 | 5.73 | 5.73 | 5.99 | 5.71 | 13,300 |
| July 10, 2025 | 5.68 | 5.71 | 5.71 | 5.75 | 5.68 | 6,040 |
| July 09, 2025 | 5.85 | 5.7 | 5.7 | 5.86 | 5.65 | 29,631 |
| July 08, 2025 | 6.07 | 5.88 | 5.88 | 6.07 | 5.85 | 18,849 |
| July 07, 2025 | 6.06 | 5.98 | 5.98 | 6.06 | 5.86 | 8,931 |
| July 04, 2025 | 6.02 | 5.9 | 5.9 | 6.02 | 5.86 | 20,100 |
| July 03, 2025 | 6.03 | 5.98 | 5.98 | 6.05 | 5.89 | 20,244 |
| July 02, 2025 | 6.28 | 6.04 | 6.04 | 6.28 | 5.89 | 31,037 |
| June 30, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6.14 | 13,800 |
| June 27, 2025 | 6.57 | 6.48 | 6.34 | 6.57 | 6.39 | 28,602 |
| June 26, 2025 | 6.42 | 6.56 | 6.42 | 6.57 | 6.42 | 3,700 |
| June 25, 2025 | 6.55 | 6.26 | 6.13 | 6.62 | 6.26 | 20,800 |
| June 24, 2025 | 6.56 | 6.55 | 6.41 | 6.62 | 6.29 | 27,406 |
| June 23, 2025 | 6.85 | 6.5 | 6.36 | 6.85 | 6.5 | 44,622 |
| June 20, 2025 | 7 | 6.89 | 6.89 | 7 | 6.78 | 3,600 |
| June 19, 2025 | 7.08 | 6.98 | 6.98 | 7.08 | 6.85 | 19,000 |
| June 18, 2025 | 7.49 | 6.98 | 6.98 | 7.49 | 6.7 | 59,000 |
| June 17, 2025 | 6.24 | 6.88 | 6.88 | 6.9 | 6.21 | 87,300 |
| June 16, 2025 | 6.15 | 6.17 | 6.17 | 6.25 | 6.15 | 16,800 |
| June 13, 2025 | 6.1 | 6.11 | 6.11 | 6.14 | 6.08 | 12,000 |
| June 12, 2025 | 6.05 | 6.1 | 6.1 | 6.1 | 6.05 | 7,803 |
| June 11, 2025 | 5.98 | 6.04 | 6.04 | 6.05 | 5.98 | 31,100 |
| June 10, 2025 | 5.97 | 5.97 | 5.97 | 5.98 | 5.95 | 1,100 |
| June 09, 2025 | 5.82 | 5.97 | 5.97 | 5.97 | 5.82 | 7,300 |
| June 06, 2025 | 5.93 | 5.84 | 5.84 | 5.93 | 5.8 | 5,300 |
| June 05, 2025 | 6 | 5.9 | 5.9 | 6 | 5.75 | 27,900 |
| June 04, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 3,600 |
| June 03, 2025 | 6.01 | 5.97 | 5.97 | 6.01 | 5.92 | 6,200 |
| June 02, 2025 | 5.98 | 5.98 | 5.98 | 6.01 | 5.9 | 10,925 |
| May 30, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.81 | 14,932 |
| May 29, 2025 | 5.92 | 5.85 | 5.85 | 5.94 | 5.84 | 16,202 |
| May 28, 2025 | 5.91 | 5.85 | 5.85 | 5.95 | 5.84 | 42,411 |
| May 27, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.69 | 44,700 |
| May 26, 2025 | 5.97 | 5.94 | 5.94 | 5.98 | 5.89 | 38,016 |
| May 23, 2025 | 5.94 | 5.89 | 5.89 | 5.96 | 5.87 | 33,032 |
| May 22, 2025 | 5.98 | 5.92 | 5.92 | 6 | 5.9 | 65,638 |