5.35
-0.095(-1.75%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.57 | 5.44 | 5.44 | 5.68 | 5.42 | 2.05M |
| January 12, 2026 | 5.31 | 5.57 | 5.57 | 5.6 | 5.26 | 3.02M |
| January 09, 2026 | 5.35 | 5.34 | 5.34 | 5.41 | 5.31 | 1.65M |
| January 08, 2026 | 5.35 | 5.35 | 5.35 | 5.38 | 5.25 | 2.07M |
| January 07, 2026 | 5.45 | 5.39 | 5.39 | 5.52 | 5.3 | 2.14M |
| January 06, 2026 | 5.34 | 5.42 | 5.42 | 5.43 | 5.29 | 1.62M |
| January 05, 2026 | 5.24 | 5.34 | 5.34 | 5.44 | 5.21 | 2.83M |
| January 02, 2026 | 5.25 | 5.22 | 5.22 | 5.31 | 5.18 | 1.62M |
| December 31, 2025 | 5.19 | 5.18 | 5.18 | 5.29 | 5.16 | 1.32M |
| December 30, 2025 | 5.3 | 5.19 | 5.19 | 5.31 | 5.18 | 2.35M |
| December 29, 2025 | 5.35 | 5.31 | 5.31 | 5.45 | 5.29 | 1.69M |
| December 23, 2025 | 5.4 | 5.48 | 5.48 | 5.64 | 5.39 | 2.68M |
| December 22, 2025 | 5.24 | 5.42 | 5.42 | 5.48 | 5.18 | 4.22M |
| December 19, 2025 | 5.65 | 5.18 | 5.18 | 5.65 | 5.11 | 13.78M |
| December 18, 2025 | 5.93 | 6.03 | 6.03 | 6.09 | 5.9 | 3.17M |
| December 17, 2025 | 6.07 | 5.89 | 5.89 | 6.11 | 5.79 | 3.32M |
| December 16, 2025 | 5.84 | 6.04 | 6.04 | 6.1 | 5.81 | 1.87M |
| December 15, 2025 | 5.93 | 5.86 | 5.86 | 6.12 | 5.86 | 1.88M |
| December 12, 2025 | 5.99 | 5.9 | 5.9 | 6 | 5.78 | 1.34M |
| December 11, 2025 | 6 | 6 | 6 | 6.07 | 5.92 | 1.25M |
| December 10, 2025 | 6.13 | 6.06 | 6.06 | 6.15 | 6.01 | 1.17M |
| December 09, 2025 | 6.07 | 6.12 | 6.12 | 6.14 | 6.02 | 1.44M |
| December 08, 2025 | 6.03 | 6.11 | 6.11 | 6.12 | 6.02 | 1.02M |
| December 05, 2025 | 5.93 | 5.97 | 5.97 | 6.04 | 5.88 | 1.35M |
| December 04, 2025 | 5.8 | 5.93 | 5.93 | 5.94 | 5.75 | 1.02M |
| December 03, 2025 | 5.64 | 5.81 | 5.81 | 5.82 | 5.62 | 1.33M |
| December 02, 2025 | 5.65 | 5.67 | 5.67 | 5.73 | 5.61 | 906,119 |
| December 01, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.5 | 1.32M |
| November 28, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.68 | 669,430 |
| November 27, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.7 | 200,247 |
| November 26, 2025 | 5.65 | 5.73 | 5.73 | 5.8 | 5.64 | 1.73M |
| November 25, 2025 | 5.72 | 5.65 | 5.65 | 5.77 | 5.61 | 2.12M |
| November 24, 2025 | 5.91 | 5.86 | 5.86 | 6.04 | 5.85 | 2.62M |
| November 21, 2025 | 5.83 | 5.89 | 5.89 | 5.92 | 5.71 | 1.33M |
| November 20, 2025 | 6.07 | 5.84 | 5.84 | 6.1 | 5.83 | 1.25M |
| November 19, 2025 | 6.05 | 5.94 | 5.94 | 6.06 | 5.89 | 1.23M |
| November 18, 2025 | 5.75 | 6.02 | 6.02 | 6.07 | 5.75 | 1.49M |
| November 17, 2025 | 6 | 5.85 | 5.85 | 6.08 | 5.82 | 1.8M |
| November 14, 2025 | 5.9 | 6.03 | 6.03 | 6.04 | 5.87 | 1.58M |
| November 13, 2025 | 6.21 | 6.1 | 6.1 | 6.22 | 6.01 | 2.02M |
| November 12, 2025 | 6.36 | 6.29 | 6.29 | 6.38 | 6.25 | 1.85M |
| November 11, 2025 | 6.45 | 6.38 | 6.38 | 6.47 | 6.36 | 1.13M |
| November 10, 2025 | 6.49 | 6.49 | 6.49 | 6.52 | 6.41 | 1.47M |
| November 07, 2025 | 6.4 | 6.39 | 6.39 | 6.45 | 6.25 | 1.75M |
| November 06, 2025 | 6.68 | 6.5 | 6.5 | 6.74 | 6.45 | 1.43M |
| November 05, 2025 | 6.5 | 6.68 | 6.68 | 6.72 | 6.42 | 1.78M |
| November 04, 2025 | 6.59 | 6.56 | 6.56 | 6.74 | 6.48 | 1.69M |
| November 03, 2025 | 6.85 | 6.75 | 6.75 | 6.93 | 6.64 | 2.2M |
| October 31, 2025 | 6.72 | 6.85 | 6.85 | 6.87 | 6.69 | 1.85M |
| October 30, 2025 | 6.69 | 6.68 | 6.68 | 6.9 | 6.67 | 1.75M |
| October 29, 2025 | 6.8 | 6.75 | 6.75 | 6.82 | 6.61 | 2.11M |
| October 28, 2025 | 6.78 | 6.73 | 6.73 | 6.84 | 6.59 | 1.69M |
| October 27, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.61 | 1.3M |
| October 24, 2025 | 6.49 | 6.68 | 6.68 | 6.81 | 6.46 | 2.29M |
| October 23, 2025 | 6.3 | 6.46 | 6.46 | 6.49 | 6.3 | 1.31M |
| October 22, 2025 | 6.52 | 6.32 | 6.32 | 7.12 | 6.23 | 4.06M |
| October 21, 2025 | 6.47 | 6.54 | 6.54 | 6.55 | 6.34 | 2.17M |
| October 20, 2025 | 6.32 | 6.42 | 6.42 | 6.51 | 6.3 | 1.58M |
| October 17, 2025 | 6.25 | 6.3 | 6.3 | 6.37 | 6.21 | 3.6M |
| October 16, 2025 | 6.43 | 6.35 | 6.35 | 6.62 | 6.31 | 2.75M |