5.32
-0.08(-1.48%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 4.89 | 4.84 | 4.84 | 4.96 | 4.65 | 724,543 |
| June 09, 2025 | 4.91 | 4.87 | 4.87 | 4.94 | 4.69 | 641,900 |
| June 06, 2025 | 5 | 4.89 | 4.89 | 5.09 | 4.79 | 490,134 |
| June 05, 2025 | 4.9 | 4.86 | 4.86 | 5.08 | 4.8 | 691,237 |
| June 04, 2025 | 4.89 | 4.81 | 4.81 | 4.91 | 4.69 | 618,605 |
| June 03, 2025 | 4.55 | 4.74 | 4.74 | 4.77 | 4.49 | 439,700 |
| June 02, 2025 | 4.44 | 4.58 | 4.58 | 4.75 | 4.42 | 747,448 |
| May 30, 2025 | 4.32 | 4.34 | 4.34 | 4.45 | 4.21 | 391,334 |
| May 29, 2025 | 4.42 | 4.35 | 4.35 | 4.48 | 4.32 | 482,803 |
| May 28, 2025 | 4.49 | 4.34 | 4.34 | 4.5 | 4.24 | 539,000 |
| May 27, 2025 | 4.2 | 4.38 | 4.38 | 4.45 | 4.1 | 515,200 |
| May 26, 2025 | 4.2 | 4.41 | 4.41 | 4.41 | 4.18 | 322,124 |
| May 23, 2025 | 4.22 | 4.2 | 4.2 | 4.3 | 4.13 | 449,431 |