5.78
+0.16(+2.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 5.65 | 5.78 | 5.78 | 5.78 | 5.6 | 813,177 |
| January 20, 2026 | 6.1 | 5.62 | 5.62 | 6.1 | 5.6 | 936,811 |
| January 19, 2026 | 6.07 | 6.12 | 6.12 | 6.2 | 6.05 | 295,000 |
| January 16, 2026 | 6.34 | 6.11 | 6.11 | 6.35 | 6.07 | 443,107 |
| January 15, 2026 | 6.55 | 6.37 | 6.37 | 6.62 | 6.27 | 571,000 |
| January 14, 2026 | 6.03 | 6.52 | 6.52 | 6.56 | 6.03 | 930,900 |
| January 13, 2026 | 6.1 | 6.04 | 6.04 | 6.28 | 6.04 | 482,946 |
| January 12, 2026 | 5.92 | 6.09 | 6.09 | 6.1 | 5.8 | 483,759 |
| January 09, 2026 | 5.9 | 5.9 | 5.9 | 6 | 5.76 | 677,407 |
| January 08, 2026 | 5.86 | 5.9 | 5.9 | 6.03 | 5.77 | 490,639 |
| January 07, 2026 | 5.76 | 5.88 | 5.88 | 5.98 | 5.64 | 379,500 |
| January 06, 2026 | 5.44 | 5.75 | 5.75 | 5.75 | 5.44 | 430,100 |
| January 05, 2026 | 5.35 | 5.45 | 5.45 | 5.61 | 5.35 | 385,500 |
| January 02, 2026 | 5.68 | 5.39 | 5.39 | 5.75 | 5.28 | 706,746 |
| December 31, 2025 | 5.53 | 5.65 | 5.65 | 5.68 | 5.52 | 355,200 |
| December 30, 2025 | 5.62 | 5.56 | 5.56 | 5.7 | 5.56 | 301,403 |
| December 29, 2025 | 5.65 | 5.61 | 5.61 | 5.76 | 5.6 | 284,000 |
| December 23, 2025 | 5.81 | 5.73 | 5.73 | 5.92 | 5.72 | 251,300 |
| December 22, 2025 | 5.99 | 5.89 | 5.89 | 6.25 | 5.81 | 484,400 |
| December 19, 2025 | 6.06 | 6.01 | 6.01 | 6.19 | 5.96 | 676,923 |
| December 18, 2025 | 6.03 | 6.09 | 6.09 | 6.29 | 6.03 | 466,300 |
| December 17, 2025 | 6.16 | 6.01 | 6.01 | 6.32 | 5.91 | 413,741 |
| December 16, 2025 | 5.98 | 6.14 | 6.14 | 6.2 | 5.97 | 270,200 |
| December 15, 2025 | 6.25 | 6.06 | 6.06 | 6.36 | 5.96 | 399,700 |
| December 12, 2025 | 6.33 | 6.23 | 6.23 | 6.54 | 6.21 | 480,630 |
| December 11, 2025 | 5.88 | 6.32 | 6.32 | 6.4 | 5.88 | 868,416 |
| December 10, 2025 | 5.88 | 5.94 | 5.94 | 6.01 | 5.83 | 769,600 |
| December 09, 2025 | 5.64 | 5.95 | 5.95 | 5.97 | 5.57 | 670,400 |
| December 08, 2025 | 5.73 | 5.64 | 5.64 | 5.83 | 5.64 | 271,400 |
| December 05, 2025 | 5.79 | 5.72 | 5.72 | 5.84 | 5.55 | 530,638 |
| December 04, 2025 | 5.62 | 5.78 | 5.78 | 5.85 | 5.51 | 487,628 |
| December 03, 2025 | 5.54 | 5.65 | 5.65 | 5.68 | 5.45 | 421,313 |
| December 02, 2025 | 5.41 | 5.49 | 5.49 | 5.57 | 5.3 | 691,300 |
| December 01, 2025 | 5.88 | 5.44 | 5.44 | 5.9 | 5.44 | 696,501 |
| November 28, 2025 | 5.71 | 5.9 | 5.9 | 5.96 | 5.66 | 927,600 |
| November 27, 2025 | 5.69 | 5.7 | 5.7 | 5.77 | 5.53 | 617,500 |
| November 26, 2025 | 5.19 | 5.46 | 5.46 | 5.59 | 5.12 | 1.36M |
| November 25, 2025 | 4.93 | 5.14 | 5.14 | 5.18 | 4.91 | 607,319 |
| November 24, 2025 | 4.77 | 4.85 | 4.85 | 4.91 | 4.63 | 3.45M |
| November 21, 2025 | 4.61 | 4.76 | 4.76 | 4.76 | 4.46 | 689,600 |
| November 20, 2025 | 4.87 | 4.62 | 4.62 | 4.99 | 4.5 | 975,321 |
| November 19, 2025 | 5.15 | 4.84 | 4.84 | 5.15 | 4.72 | 599,000 |
| November 18, 2025 | 4.88 | 4.97 | 4.97 | 5 | 4.67 | 828,900 |
| November 17, 2025 | 4.99 | 4.91 | 4.91 | 5.14 | 4.89 | 682,500 |
| November 14, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.97 | 1.11M |
| November 13, 2025 | 5.43 | 5.23 | 5.23 | 5.45 | 5.22 | 473,223 |
| November 12, 2025 | 5.26 | 5.49 | 5.49 | 5.49 | 5.26 | 433,938 |
| November 11, 2025 | 5.26 | 5.26 | 5.26 | 5.3 | 5.16 | 397,106 |
| November 10, 2025 | 5.49 | 5.33 | 5.33 | 5.49 | 5.24 | 888,100 |
| November 07, 2025 | 5.15 | 5.39 | 5.39 | 5.57 | 4.96 | 1.15M |
| November 06, 2025 | 5.62 | 5.18 | 5.18 | 5.62 | 5.15 | 1.2M |
| November 05, 2025 | 5.79 | 5.64 | 5.64 | 5.95 | 5.53 | 696,835 |
| November 04, 2025 | 5.85 | 5.83 | 5.83 | 5.97 | 5.67 | 737,747 |
| November 03, 2025 | 5.92 | 5.91 | 5.91 | 5.99 | 5.59 | 565,200 |
| October 31, 2025 | 5.59 | 5.86 | 5.86 | 5.91 | 5.54 | 1.02M |
| October 30, 2025 | 5.69 | 5.59 | 5.59 | 6.01 | 5.01 | 1.76M |
| October 29, 2025 | 5.98 | 5.97 | 5.97 | 6.06 | 5.84 | 772,820 |
| October 28, 2025 | 6.02 | 5.96 | 5.96 | 6.12 | 5.9 | 661,084 |
| October 27, 2025 | 6.28 | 6.03 | 6.03 | 6.37 | 6.02 | 722,200 |
| October 24, 2025 | 6.05 | 6.29 | 6.29 | 6.45 | 5.96 | 2.07M |