5.90
+0.05(+0.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.88 | 23,997 |
| August 15, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.85 | 4,007 |
| August 14, 2025 | 5.87 | 5.87 | 5.87 | 5.95 | 5.87 | 10,120 |
| August 13, 2025 | 5.92 | 5.85 | 5.85 | 5.96 | 5.85 | 21,200 |
| August 12, 2025 | 5.85 | 5.86 | 5.86 | 5.94 | 5.85 | 9,600 |
| August 11, 2025 | 5.85 | 5.8 | 5.8 | 5.88 | 5.79 | 22,042 |
| August 08, 2025 | 5.91 | 5.94 | 5.94 | 5.95 | 5.88 | 12,400 |
| August 07, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.84 | 9,000 |
| August 06, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.9 | 16,800 |
| August 05, 2025 | 5.9 | 5.91 | 5.91 | 6.04 | 5.88 | 11,941 |
| August 01, 2025 | 5.74 | 5.84 | 5.84 | 5.85 | 5.7 | 12,836 |
| July 31, 2025 | 5.67 | 5.75 | 5.75 | 5.83 | 5.67 | 9,733 |
| July 30, 2025 | 5.78 | 5.66 | 5.66 | 5.78 | 5.61 | 11,714 |
| July 29, 2025 | 5.71 | 5.7 | 5.7 | 5.83 | 5.65 | 45,312 |
| July 28, 2025 | 5.82 | 5.75 | 5.75 | 5.88 | 5.66 | 29,900 |
| July 25, 2025 | 6.02 | 5.79 | 5.79 | 6.02 | 5.79 | 55,655 |
| July 24, 2025 | 6.01 | 6.05 | 6.05 | 6.08 | 6.01 | 14,848 |
| July 23, 2025 | 5.98 | 6.01 | 6.01 | 6.01 | 5.94 | 7,100 |
| July 22, 2025 | 5.96 | 5.94 | 5.94 | 6.02 | 5.94 | 9,900 |
| July 21, 2025 | 5.99 | 5.97 | 5.97 | 6.06 | 5.96 | 11,000 |
| July 18, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.91 | 10,400 |
| July 17, 2025 | 5.87 | 5.92 | 5.92 | 5.94 | 5.83 | 7,622 |
| July 16, 2025 | 5.83 | 5.87 | 5.87 | 5.9 | 5.82 | 12,213 |
| July 15, 2025 | 5.81 | 5.85 | 5.85 | 5.94 | 5.81 | 15,802 |
| July 14, 2025 | 5.91 | 5.81 | 5.81 | 5.93 | 5.81 | 29,900 |
| July 11, 2025 | 5.85 | 5.85 | 5.85 | 5.94 | 5.79 | 11,531 |
| July 10, 2025 | 5.94 | 5.77 | 5.77 | 6.09 | 5.72 | 76,900 |
| July 09, 2025 | 5.8 | 5.91 | 5.91 | 5.94 | 5.8 | 17,100 |
| July 08, 2025 | 5.73 | 5.8 | 5.8 | 5.82 | 5.7 | 15,305 |
| July 07, 2025 | 5.87 | 5.7 | 5.7 | 5.87 | 5.68 | 29,400 |
| July 04, 2025 | 5.97 | 5.83 | 5.83 | 6.08 | 5.83 | 42,400 |
| July 03, 2025 | 5.9 | 5.92 | 5.92 | 6 | 5.9 | 7,646 |
| July 02, 2025 | 5.96 | 5.9 | 5.9 | 6.02 | 5.85 | 15,144 |
| June 30, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 5.6 | 28,500 |
| June 27, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.08 | 41,904 |
| June 26, 2025 | 6.24 | 6.16 | 6.16 | 6.25 | 6.1 | 32,000 |
| June 25, 2025 | 6.04 | 6.14 | 6.14 | 6.25 | 6.02 | 29,289 |
| June 24, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.98 | 16,115 |
| June 23, 2025 | 5.97 | 5.98 | 5.98 | 6.05 | 5.88 | 40,029 |
| June 20, 2025 | 5.7 | 5.88 | 5.88 | 5.88 | 5.7 | 38,799 |
| June 19, 2025 | 5.63 | 5.68 | 5.68 | 5.7 | 5.6 | 16,100 |
| June 18, 2025 | 5.67 | 5.68 | 5.68 | 5.68 | 5.5 | 10,700 |
| June 17, 2025 | 5.65 | 5.6 | 5.6 | 5.76 | 5.53 | 35,220 |
| June 16, 2025 | 5.57 | 5.63 | 5.63 | 5.66 | 5.46 | 11,300 |
| June 13, 2025 | 5.4 | 5.55 | 5.55 | 5.61 | 5.35 | 57,945 |
| June 12, 2025 | 5.28 | 5.39 | 5.39 | 5.4 | 5.28 | 19,501 |
| June 11, 2025 | 5.3 | 5.25 | 5.25 | 5.39 | 5.21 | 39,200 |
| June 10, 2025 | 5.23 | 5.3 | 5.3 | 5.31 | 5.23 | 6,005 |
| June 09, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.23 | 18,527 |
| June 06, 2025 | 5.23 | 5.29 | 5.29 | 5.3 | 5.21 | 11,700 |
| June 05, 2025 | 5.25 | 5.24 | 5.24 | 5.29 | 5.19 | 7,234 |
| June 04, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.16 | 8,100 |
| June 03, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.18 | 7,177 |
| June 02, 2025 | 5.11 | 5.2 | 5.2 | 5.2 | 5.11 | 6,709 |
| May 30, 2025 | 5.27 | 5.1 | 5.1 | 5.27 | 5.1 | 29,600 |
| May 29, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.16 | 35,000 |
| May 28, 2025 | 5.16 | 5.2 | 5.2 | 5.24 | 5.15 | 8,827 |
| May 27, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.12 | 10,202 |
| May 26, 2025 | 5.2 | 5.12 | 5.12 | 5.21 | 5.12 | 6,242 |
| May 23, 2025 | 5.25 | 5.14 | 5.14 | 5.25 | 5.05 | 36,600 |