5.36
+0.03(+0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.68 | 5.33 | 5.33 | 5.68 | 5.32 | 229,600 |
| January 12, 2026 | 5.71 | 5.64 | 5.64 | 5.87 | 5.58 | 324,549 |
| January 09, 2026 | 5.1 | 5.47 | 5.47 | 5.55 | 5 | 426,712 |
| January 08, 2026 | 4.99 | 4.99 | 4.99 | 5.05 | 4.9 | 185,100 |
| January 07, 2026 | 5.15 | 5.16 | 5.16 | 5.28 | 4.87 | 250,700 |
| January 06, 2026 | 5.38 | 5.39 | 5.39 | 5.5 | 5.23 | 263,225 |
| January 05, 2026 | 5.4 | 5.33 | 5.33 | 5.5 | 5.15 | 223,108 |
| January 02, 2026 | 5.51 | 5.3 | 5.3 | 5.51 | 5.16 | 162,903 |
| December 31, 2025 | 5.59 | 5.31 | 5.31 | 5.59 | 5.24 | 235,000 |
| December 30, 2025 | 5.6 | 5.59 | 5.59 | 5.8 | 5.56 | 280,900 |
| December 29, 2025 | 5.65 | 5.49 | 5.49 | 5.84 | 5.47 | 364,401 |
| December 23, 2025 | 5.57 | 5.62 | 5.62 | 5.68 | 5.32 | 265,520 |
| December 22, 2025 | 5.23 | 5.45 | 5.45 | 5.57 | 5.17 | 427,200 |
| December 19, 2025 | 4.9 | 5.1 | 5.1 | 5.1 | 4.76 | 218,543 |
| December 18, 2025 | 5.09 | 4.81 | 4.81 | 5.09 | 4.77 | 111,907 |
| December 17, 2025 | 5.08 | 5.02 | 5.02 | 5.25 | 4.82 | 272,435 |
| December 16, 2025 | 4.92 | 5.02 | 5.02 | 5.05 | 4.72 | 334,000 |
| December 15, 2025 | 4.57 | 4.9 | 4.9 | 4.97 | 4.5 | 439,513 |
| December 12, 2025 | 4.6 | 4.37 | 4.37 | 4.63 | 4.2 | 350,204 |
| December 11, 2025 | 4.8 | 4.53 | 4.53 | 4.85 | 4.47 | 288,110 |
| December 10, 2025 | 4.7 | 4.76 | 4.76 | 4.79 | 4.51 | 129,921 |
| December 09, 2025 | 4.44 | 4.68 | 4.68 | 4.75 | 4.37 | 143,900 |
| December 08, 2025 | 4.71 | 4.48 | 4.48 | 4.71 | 4.34 | 77,000 |
| December 05, 2025 | 4.57 | 4.59 | 4.59 | 4.7 | 4.47 | 106,002 |
| December 04, 2025 | 4.7 | 4.46 | 4.46 | 4.7 | 4.44 | 103,742 |
| December 03, 2025 | 4.77 | 4.72 | 4.72 | 4.83 | 4.59 | 130,614 |
| December 02, 2025 | 4.89 | 4.71 | 4.71 | 4.89 | 4.63 | 137,225 |
| December 01, 2025 | 4.88 | 4.84 | 4.84 | 4.92 | 4.63 | 218,300 |
| November 28, 2025 | 4.53 | 4.71 | 4.71 | 4.88 | 4.5 | 502,200 |
| November 27, 2025 | 4.4 | 4.45 | 4.45 | 4.46 | 4.31 | 131,517 |
| November 26, 2025 | 3.95 | 4.33 | 4.33 | 4.48 | 3.93 | 557,320 |
| November 25, 2025 | 3.73 | 3.95 | 3.95 | 3.95 | 3.7 | 81,000 |
| November 24, 2025 | 3.7 | 3.77 | 3.77 | 3.83 | 3.66 | 22,916 |
| November 21, 2025 | 3.52 | 3.57 | 3.57 | 3.68 | 3.51 | 69,108 |
| November 20, 2025 | 3.83 | 3.59 | 3.59 | 4 | 3.59 | 115,527 |
| November 19, 2025 | 3.86 | 3.84 | 3.84 | 4.01 | 3.79 | 47,801 |
| November 18, 2025 | 3.7 | 3.87 | 3.87 | 3.9 | 3.69 | 79,832 |
| November 17, 2025 | 3.86 | 3.77 | 3.77 | 3.92 | 3.72 | 137,415 |
| November 14, 2025 | 3.85 | 3.9 | 3.9 | 3.97 | 3.7 | 86,000 |
| November 13, 2025 | 4.22 | 4.03 | 4.03 | 4.22 | 3.91 | 93,301 |
| November 12, 2025 | 4.08 | 4.21 | 4.21 | 4.29 | 4.05 | 273,600 |
| November 11, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 3.89 | 119,900 |
| November 10, 2025 | 3.85 | 3.93 | 3.93 | 4.12 | 3.85 | 222,032 |
| November 07, 2025 | 3.41 | 3.74 | 3.74 | 3.74 | 3.41 | 93,100 |
| November 06, 2025 | 3.64 | 3.41 | 3.41 | 3.64 | 3.37 | 307,100 |
| November 05, 2025 | 3.54 | 3.54 | 3.54 | 3.67 | 3.51 | 236,300 |
| November 04, 2025 | 3.99 | 3.55 | 3.55 | 4 | 3.55 | 225,219 |
| November 03, 2025 | 4.05 | 4.02 | 4.02 | 4.11 | 3.95 | 134,400 |
| October 31, 2025 | 4.08 | 3.99 | 3.99 | 4.08 | 3.82 | 114,025 |
| October 30, 2025 | 3.97 | 4.02 | 4.02 | 4.12 | 3.88 | 107,205 |
| October 29, 2025 | 3.66 | 3.85 | 3.85 | 4 | 3.61 | 378,500 |
| October 28, 2025 | 3.45 | 3.55 | 3.55 | 3.64 | 3.45 | 111,000 |
| October 27, 2025 | 3.53 | 3.55 | 3.55 | 3.66 | 3.45 | 194,435 |
| October 24, 2025 | 3.82 | 3.74 | 3.74 | 3.82 | 3.64 | 131,416 |
| October 23, 2025 | 3.8 | 3.76 | 3.76 | 3.86 | 3.7 | 164,100 |
| October 22, 2025 | 3.5 | 3.7 | 3.7 | 3.75 | 3.4 | 227,021 |
| October 21, 2025 | 3.8 | 3.6 | 3.6 | 3.8 | 3.44 | 479,100 |
| October 20, 2025 | 4.15 | 4.01 | 4.01 | 4.15 | 3.95 | 221,000 |
| October 17, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 3.95 | 342,300 |
| October 16, 2025 | 4.41 | 4.4 | 4.4 | 4.48 | 4.27 | 212,000 |
