5.64
+0.04(+0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.7 | 5.64 | 5.64 | 5.71 | 5.55 | 535,810 |
| January 13, 2026 | 5.42 | 5.6 | 5.6 | 5.66 | 5.4 | 532,700 |
| January 12, 2026 | 5.39 | 5.39 | 5.39 | 5.41 | 5.33 | 551,000 |
| January 09, 2026 | 5.11 | 5.2 | 5.2 | 5.25 | 5.05 | 467,000 |
| January 08, 2026 | 5.1 | 5 | 5 | 5.12 | 4.97 | 305,740 |
| January 07, 2026 | 5.08 | 5.13 | 5.13 | 5.22 | 4.95 | 334,600 |
| January 06, 2026 | 5.2 | 5.13 | 5.13 | 5.27 | 5.09 | 371,000 |
| January 05, 2026 | 5 | 5.13 | 5.13 | 5.13 | 4.88 | 684,136 |
| January 02, 2026 | 4.83 | 4.86 | 4.86 | 4.96 | 4.81 | 371,218 |
| December 31, 2025 | 4.67 | 4.78 | 4.78 | 4.88 | 4.67 | 225,700 |
| December 30, 2025 | 4.81 | 4.78 | 4.78 | 4.86 | 4.77 | 262,600 |
| December 29, 2025 | 5.05 | 4.76 | 4.76 | 5.08 | 4.6 | 668,700 |
| December 23, 2025 | 4.77 | 4.96 | 4.96 | 5 | 4.75 | 401,242 |
| December 22, 2025 | 4.67 | 4.75 | 4.75 | 4.82 | 4.64 | 453,900 |
| December 19, 2025 | 4.43 | 4.65 | 4.65 | 4.65 | 4.41 | 720,214 |
| December 18, 2025 | 4.3 | 4.44 | 4.44 | 4.44 | 4.3 | 383,330 |
| December 17, 2025 | 4.44 | 4.3 | 4.3 | 4.5 | 4.27 | 221,800 |
| December 16, 2025 | 4.47 | 4.46 | 4.46 | 4.54 | 4.42 | 158,844 |
| December 15, 2025 | 4.68 | 4.49 | 4.49 | 4.73 | 4.48 | 340,700 |
| December 12, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.48 | 517,543 |
| December 11, 2025 | 4.25 | 4.51 | 4.51 | 4.52 | 4.21 | 355,900 |
| December 10, 2025 | 4.24 | 4.25 | 4.25 | 4.34 | 4.19 | 440,202 |
| December 09, 2025 | 4.15 | 4.15 | 4.15 | 4.24 | 4.06 | 250,400 |
| December 08, 2025 | 4.19 | 4.13 | 4.13 | 4.25 | 4.11 | 417,800 |
| December 05, 2025 | 4.32 | 4.17 | 4.17 | 4.32 | 4.14 | 332,400 |
| December 04, 2025 | 4.13 | 4.23 | 4.23 | 4.29 | 4.08 | 682,100 |
| December 03, 2025 | 4 | 4.1 | 4.1 | 4.16 | 3.96 | 634,200 |
| December 02, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.81 | 490,000 |
| December 01, 2025 | 3.96 | 3.9 | 3.9 | 4.02 | 3.89 | 268,900 |
| November 28, 2025 | 3.9 | 3.94 | 3.94 | 4.08 | 3.87 | 418,520 |
| November 27, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.83 | 169,124 |
| November 26, 2025 | 3.71 | 3.85 | 3.85 | 3.94 | 3.68 | 347,249 |
| November 25, 2025 | 3.61 | 3.66 | 3.66 | 3.7 | 3.6 | 188,700 |
| November 24, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.54 | 226,204 |
| November 21, 2025 | 3.44 | 3.51 | 3.51 | 3.55 | 3.33 | 289,045 |
| November 20, 2025 | 3.61 | 3.44 | 3.44 | 3.67 | 3.44 | 313,400 |
| November 19, 2025 | 3.38 | 3.54 | 3.54 | 3.59 | 3.38 | 393,502 |
| November 18, 2025 | 3.32 | 3.37 | 3.37 | 3.45 | 3.32 | 147,825 |
| November 17, 2025 | 3.47 | 3.39 | 3.39 | 3.52 | 3.36 | 218,448 |
| November 14, 2025 | 3.31 | 3.47 | 3.47 | 3.48 | 3.26 | 322,000 |
| November 13, 2025 | 3.64 | 3.37 | 3.37 | 3.64 | 3.35 | 399,836 |
| November 12, 2025 | 3.51 | 3.62 | 3.62 | 3.63 | 3.37 | 623,240 |
| November 11, 2025 | 3.58 | 3.62 | 3.62 | 3.69 | 3.57 | 368,500 |
| November 10, 2025 | 3.61 | 3.6 | 3.6 | 3.66 | 3.57 | 340,628 |
| November 07, 2025 | 3.5 | 3.58 | 3.58 | 3.59 | 3.41 | 527,328 |
| November 06, 2025 | 3.5 | 3.54 | 3.54 | 3.62 | 3.5 | 273,500 |
| November 05, 2025 | 3.53 | 3.52 | 3.52 | 3.61 | 3.5 | 218,836 |
| November 04, 2025 | 3.65 | 3.51 | 3.51 | 3.7 | 3.51 | 349,300 |
| November 03, 2025 | 3.91 | 3.7 | 3.7 | 4 | 3.67 | 414,500 |
| October 31, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.73 | 1.12M |
| October 30, 2025 | 3.65 | 3.58 | 3.58 | 3.67 | 3.58 | 231,334 |
| October 29, 2025 | 3.74 | 3.72 | 3.72 | 3.83 | 3.67 | 354,500 |
| October 28, 2025 | 3.38 | 3.67 | 3.67 | 3.69 | 3.38 | 397,600 |
| October 27, 2025 | 3.33 | 3.38 | 3.38 | 3.43 | 3.23 | 609,301 |
| October 24, 2025 | 3.4 | 3.3 | 3.3 | 3.41 | 3.28 | 449,821 |
| October 23, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.26 | 381,843 |
| October 22, 2025 | 3.3 | 3.25 | 3.25 | 3.38 | 3.21 | 337,900 |
| October 21, 2025 | 3.59 | 3.37 | 3.37 | 3.59 | 3.32 | 402,220 |
| October 20, 2025 | 3.34 | 3.58 | 3.58 | 3.61 | 3.3 | 923,500 |
| October 17, 2025 | 3.26 | 3.12 | 3.12 | 3.28 | 3.1 | 297,200 |