6.23
-0.09(-1.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 23, 2025 | 6.31 | 6.48 | 6.48 | 6.59 | 6.29 | 938,127 |
| October 22, 2025 | 6.15 | 6.26 | 6.26 | 6.4 | 5.9 | 930,746 |
| October 21, 2025 | 5.74 | 6.26 | 6.26 | 6.31 | 5.57 | 1.89M |
| October 20, 2025 | 5.41 | 5.59 | 5.59 | 5.6 | 5 | 773,300 |
| October 17, 2025 | 5.41 | 5.3 | 5.3 | 5.51 | 5.22 | 806,500 |
| October 16, 2025 | 6.23 | 5.47 | 5.47 | 6.23 | 5.47 | 1.28M |
| October 15, 2025 | 5.7 | 6.2 | 6.2 | 6.24 | 5.64 | 2.52M |
| October 14, 2025 | 5.16 | 5.64 | 5.64 | 5.7 | 5.04 | 1.43M |
| October 10, 2025 | 5.36 | 4.95 | 4.95 | 5.45 | 4.94 | 1.29M |
| October 09, 2025 | 5.21 | 5.31 | 5.31 | 5.42 | 5.19 | 1.14M |
| October 08, 2025 | 5.16 | 5.15 | 5.15 | 5.24 | 4.87 | 1.09M |
| October 07, 2025 | 5.1 | 5.11 | 5.11 | 5.47 | 4.87 | 2.49M |
| October 06, 2025 | 4.76 | 4.99 | 4.99 | 5 | 4.57 | 1.5M |
| October 03, 2025 | 4.51 | 4.62 | 4.62 | 4.76 | 4.49 | 805,800 |
| October 02, 2025 | 4.6 | 4.47 | 4.47 | 4.65 | 4.2 | 1.25M |
| October 01, 2025 | 4.96 | 4.73 | 4.73 | 5.11 | 4.72 | 1.13M |
| September 30, 2025 | 5.71 | 4.94 | 4.94 | 5.71 | 4.77 | 2.2M |
| September 29, 2025 | 5.83 | 5.69 | 5.69 | 6.36 | 5.68 | 1.55M |
| September 26, 2025 | 5.55 | 5.51 | 5.51 | 5.62 | 5.47 | 385,900 |
| September 25, 2025 | 5.74 | 5.56 | 5.56 | 5.77 | 5.55 | 583,902 |
| September 24, 2025 | 5.76 | 5.78 | 5.78 | 5.96 | 5.75 | 864,200 |
| September 23, 2025 | 5.81 | 5.76 | 5.76 | 6.03 | 5.71 | 1.33M |
| September 22, 2025 | 6.01 | 5.78 | 5.78 | 6.04 | 5.77 | 970,547 |
| September 19, 2025 | 6.28 | 6.07 | 6.07 | 6.28 | 6.05 | 1.25M |