5.32
-0.05(-0.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.26 | 5.37 | 5.37 | 5.37 | 5.21 | 1.76M |
| September 04, 2025 | 5.17 | 5.25 | 5.25 | 5.26 | 5.12 | 775,200 |
| September 03, 2025 | 5.19 | 5.19 | 5.19 | 5.23 | 5.14 | 711,517 |
| September 02, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.09 | 1.52M |
| August 29, 2025 | 5.27 | 5.27 | 5.27 | 5.43 | 5.22 | 1.59M |
| August 28, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.21 | 1.1M |
| August 27, 2025 | 5.38 | 5.31 | 5.31 | 5.43 | 5.26 | 1.71M |
| August 26, 2025 | 5.16 | 5.27 | 5.27 | 5.28 | 5.16 | 2.62M |
| August 25, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.11 | 1.02M |
| August 22, 2025 | 5.11 | 5.19 | 5.19 | 5.23 | 5.06 | 1.51M |
| August 21, 2025 | 5 | 5.07 | 5.07 | 5.08 | 4.99 | 700,200 |
| August 20, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 4.94 | 1.47M |
| August 19, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 5.06 | 1.16M |
| August 18, 2025 | 5.01 | 5.18 | 5.18 | 5.19 | 5.01 | 1.67M |
| August 15, 2025 | 5.05 | 5.03 | 5.03 | 5.12 | 5.03 | 1.4M |
| August 14, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.03 | 1.11M |
| August 13, 2025 | 5.08 | 5.18 | 5.18 | 5.2 | 5.01 | 1.31M |
| August 12, 2025 | 4.98 | 5.03 | 5.03 | 5.07 | 4.96 | 1.2M |
| August 11, 2025 | 4.95 | 4.95 | 4.95 | 5.08 | 4.93 | 1.38M |
| August 08, 2025 | 5.02 | 4.98 | 4.98 | 5.03 | 4.93 | 967,322 |
| August 07, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 4.91 | 1.86M |
| August 06, 2025 | 5.14 | 5.12 | 5.12 | 5.19 | 5.03 | 1.82M |
| August 05, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.06 | 2.07M |
| August 01, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.9 | 2.35M |
| July 31, 2025 | 5.2 | 5.1 | 5.1 | 5.21 | 5.09 | 1.69M |
| July 30, 2025 | 5.17 | 5.17 | 5.17 | 5.24 | 5.12 | 1.28M |
| July 29, 2025 | 5.27 | 5.16 | 5.16 | 5.33 | 5.13 | 1.49M |
| July 28, 2025 | 5.35 | 5.27 | 5.27 | 5.39 | 5.26 | 1.07M |
| July 25, 2025 | 5.37 | 5.36 | 5.36 | 5.4 | 5.31 | 1.69M |
| July 24, 2025 | 5.59 | 5.4 | 5.4 | 5.59 | 5.39 | 2.11M |
| July 23, 2025 | 5.45 | 5.57 | 5.57 | 5.62 | 5.39 | 3.25M |
| July 22, 2025 | 5.3 | 5.39 | 5.39 | 5.46 | 5.24 | 1.44M |
| July 21, 2025 | 5.37 | 5.33 | 5.33 | 5.47 | 5.31 | 1.51M |
| July 18, 2025 | 5.49 | 5.37 | 5.37 | 5.52 | 5.35 | 2.02M |
| July 17, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.48 | 1.21M |
| July 16, 2025 | 5.58 | 5.52 | 5.52 | 5.66 | 5.46 | 1.37M |
| July 15, 2025 | 5.54 | 5.59 | 5.59 | 5.67 | 5.49 | 1.51M |
| July 14, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.44 | 1.5M |
| July 11, 2025 | 5.56 | 5.52 | 5.52 | 5.65 | 5.5 | 1.9M |
| July 10, 2025 | 5.66 | 5.61 | 5.61 | 5.72 | 5.58 | 2.51M |
| July 09, 2025 | 5.8 | 5.67 | 5.67 | 5.84 | 5.66 | 1.53M |
| July 08, 2025 | 5.91 | 5.79 | 5.79 | 5.92 | 5.76 | 1.66M |
| July 07, 2025 | 5.78 | 5.9 | 5.9 | 5.92 | 5.77 | 2.45M |
| July 04, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.79 | 258,400 |
| July 03, 2025 | 5.75 | 5.84 | 5.84 | 6 | 5.75 | 2.65M |
| July 02, 2025 | 6.1 | 5.75 | 5.75 | 6.1 | 5.63 | 3.95M |
| June 30, 2025 | 6.29 | 6.26 | 6.26 | 6.41 | 6.13 | 3.37M |
| June 27, 2025 | 6.43 | 6.21 | 6.21 | 6.43 | 6.12 | 3.3M |
| June 26, 2025 | 6.64 | 6.45 | 6.45 | 6.68 | 6.28 | 4.15M |
| June 25, 2025 | 6.66 | 6.7 | 6.7 | 7.32 | 6.64 | 7.43M |
| June 24, 2025 | 6 | 5.93 | 5.93 | 6.08 | 5.88 | 1.86M |
| June 23, 2025 | 5.78 | 5.93 | 5.93 | 5.96 | 5.7 | 1.96M |
| June 20, 2025 | 5.97 | 5.82 | 5.82 | 6.01 | 5.8 | 3.13M |
| June 19, 2025 | 5.91 | 5.89 | 5.89 | 5.94 | 5.86 | 323,300 |
| June 18, 2025 | 5.87 | 5.91 | 5.91 | 6.04 | 5.83 | 1.95M |
| June 17, 2025 | 5.85 | 5.86 | 5.86 | 6 | 5.82 | 1.95M |
| June 16, 2025 | 5.59 | 5.91 | 5.91 | 5.91 | 5.59 | 2.43M |
| June 13, 2025 | 5.61 | 5.56 | 5.56 | 5.72 | 5.52 | 3.3M |
| June 12, 2025 | 5.62 | 5.71 | 5.71 | 5.75 | 5.58 | 1.57M |
| June 11, 2025 | 5.67 | 5.7 | 5.7 | 5.77 | 5.63 | 1.01M |