5.82
-0.065(-1.11%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.22 | 5.88 | 5.88 | 6.26 | 5.76 | 910,700 |
| September 04, 2025 | 6.14 | 5.98 | 5.98 | 6.29 | 5.95 | 616,610 |
| September 03, 2025 | 6.5 | 6.32 | 6.32 | 6.52 | 6.2 | 1.02M |
| September 02, 2025 | 6.46 | 6.41 | 6.41 | 6.5 | 6.17 | 742,300 |
| August 29, 2025 | 6 | 6.11 | 6.11 | 6.16 | 5.98 | 362,000 |
| August 28, 2025 | 6.18 | 5.98 | 5.98 | 6.18 | 5.94 | 442,100 |
| August 27, 2025 | 5.92 | 6.06 | 6.06 | 6.1 | 5.76 | 620,300 |
| August 26, 2025 | 5.84 | 5.9 | 5.9 | 5.92 | 5.68 | 527,562 |
| August 25, 2025 | 5.65 | 5.83 | 5.83 | 5.94 | 5.62 | 814,700 |
| August 22, 2025 | 5.4 | 5.58 | 5.58 | 5.68 | 5.35 | 495,000 |
| August 21, 2025 | 5.17 | 5.43 | 5.43 | 5.54 | 5.17 | 405,700 |
| August 20, 2025 | 5.14 | 5.2 | 5.2 | 5.31 | 5.13 | 314,511 |
| August 19, 2025 | 5.31 | 5.14 | 5.14 | 5.35 | 5.1 | 367,983 |
| August 18, 2025 | 5.44 | 5.32 | 5.32 | 5.47 | 5.2 | 399,815 |
| August 15, 2025 | 5.3 | 5.4 | 5.4 | 5.74 | 5.11 | 864,400 |
| August 14, 2025 | 5.18 | 5.29 | 5.29 | 5.43 | 5.06 | 546,500 |
| August 13, 2025 | 5.38 | 5.37 | 5.37 | 5.49 | 5.26 | 379,544 |
| August 12, 2025 | 5.48 | 5.38 | 5.38 | 5.52 | 5.32 | 657,400 |
| August 11, 2025 | 5.16 | 5.45 | 5.45 | 5.47 | 5.03 | 513,409 |
| August 08, 2025 | 5.16 | 5.23 | 5.23 | 5.28 | 5.11 | 457,800 |
| August 07, 2025 | 5.01 | 5.08 | 5.08 | 5.16 | 4.92 | 484,240 |
| August 06, 2025 | 4.9 | 4.88 | 4.88 | 5.09 | 4.77 | 999,800 |
| August 05, 2025 | 4.65 | 4.81 | 4.81 | 4.94 | 4.64 | 547,600 |
| August 01, 2025 | 4.46 | 4.45 | 4.45 | 4.63 | 4.37 | 416,222 |
| July 31, 2025 | 4.4 | 4.44 | 4.44 | 4.47 | 4.31 | 425,100 |
| July 30, 2025 | 4.64 | 4.4 | 4.4 | 4.71 | 4.34 | 470,300 |
| July 29, 2025 | 4.56 | 4.71 | 4.71 | 4.76 | 4.56 | 322,300 |
| July 28, 2025 | 4.8 | 4.58 | 4.58 | 4.81 | 4.43 | 517,808 |
| July 25, 2025 | 4.81 | 4.88 | 4.88 | 4.91 | 4.75 | 456,821 |
| July 24, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.78 | 363,000 |
| July 23, 2025 | 4.82 | 4.94 | 4.94 | 4.97 | 4.75 | 420,200 |
| July 22, 2025 | 5.12 | 4.81 | 4.81 | 5.13 | 4.78 | 632,119 |
| July 21, 2025 | 5.1 | 5.08 | 5.08 | 5.25 | 4.98 | 634,700 |
| July 18, 2025 | 5.38 | 5.04 | 5.04 | 5.38 | 5.02 | 406,237 |
| July 17, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5 | 609,268 |
| July 16, 2025 | 5.74 | 5.44 | 5.44 | 5.76 | 5.36 | 587,500 |
| July 15, 2025 | 5.86 | 5.71 | 5.71 | 5.9 | 5.56 | 634,800 |
| July 14, 2025 | 6 | 5.89 | 5.89 | 6.02 | 5.73 | 1.01M |
| July 11, 2025 | 5.47 | 5.77 | 5.77 | 5.88 | 5.36 | 940,830 |
| July 10, 2025 | 5.27 | 5.31 | 5.31 | 5.35 | 5.14 | 604,707 |
| July 09, 2025 | 4.86 | 5.22 | 5.22 | 5.22 | 4.79 | 1.03M |
| July 08, 2025 | 5.07 | 4.82 | 4.82 | 5.07 | 4.7 | 668,649 |
| July 07, 2025 | 4.79 | 5.04 | 5.04 | 5.09 | 4.71 | 764,900 |
| July 04, 2025 | 4.78 | 4.91 | 4.91 | 4.91 | 4.74 | 222,235 |
| July 03, 2025 | 4.57 | 4.75 | 4.75 | 4.83 | 4.47 | 662,600 |
| July 02, 2025 | 4.82 | 4.61 | 4.61 | 4.82 | 4.38 | 902,712 |
| June 30, 2025 | 4.74 | 4.9 | 4.9 | 4.9 | 4.66 | 386,700 |
| June 27, 2025 | 4.71 | 4.71 | 4.71 | 4.74 | 4.61 | 427,332 |
| June 26, 2025 | 4.8 | 4.91 | 4.91 | 4.91 | 4.76 | 291,400 |
| June 25, 2025 | 4.68 | 4.79 | 4.79 | 4.89 | 4.61 | 338,100 |
| June 24, 2025 | 4.59 | 4.69 | 4.69 | 4.73 | 4.47 | 442,600 |
| June 23, 2025 | 4.76 | 4.76 | 4.76 | 4.92 | 4.71 | 303,700 |
| June 20, 2025 | 4.76 | 4.78 | 4.78 | 4.84 | 4.67 | 324,941 |
| June 19, 2025 | 4.8 | 4.82 | 4.82 | 4.87 | 4.8 | 171,800 |
| June 18, 2025 | 4.9 | 4.84 | 4.84 | 5.03 | 4.81 | 346,700 |
| June 17, 2025 | 4.97 | 4.98 | 4.98 | 5.01 | 4.84 | 665,865 |
| June 16, 2025 | 4.87 | 4.9 | 4.9 | 4.95 | 4.79 | 402,742 |
| June 13, 2025 | 5.12 | 4.81 | 4.81 | 5.14 | 4.8 | 576,432 |
| June 12, 2025 | 4.8 | 5.04 | 5.04 | 5.09 | 4.77 | 706,400 |
| June 11, 2025 | 4.85 | 4.77 | 4.77 | 4.96 | 4.68 | 450,200 |
