6.51
-0.08(-1.21%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.58 | 6.51 | 6.51 | 6.6 | 6.49 | 35,859 |
| September 25, 2025 | 6.53 | 6.59 | 6.59 | 6.59 | 6.4 | 16,133 |
| September 24, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.4 | 10,746 |
| September 23, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.37 | 37,611 |
| September 22, 2025 | 6.49 | 6.47 | 6.47 | 6.59 | 6.45 | 36,109 |
| September 19, 2025 | 6.49 | 6.4 | 6.4 | 6.55 | 6.37 | 24,700 |
| September 18, 2025 | 6.42 | 6.35 | 6.35 | 6.43 | 6.34 | 28,600 |
| September 17, 2025 | 6.36 | 6.36 | 6.36 | 6.45 | 6.35 | 29,400 |
| September 16, 2025 | 6.37 | 6.35 | 6.35 | 6.48 | 6.35 | 14,208 |
| September 15, 2025 | 6.35 | 6.45 | 6.45 | 6.57 | 6.35 | 32,300 |
| September 12, 2025 | 6.31 | 6.35 | 6.35 | 6.35 | 6.18 | 13,208 |
| September 11, 2025 | 6.28 | 6.32 | 6.32 | 6.35 | 6.17 | 38,300 |
| September 10, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.21 | 13,900 |
| September 09, 2025 | 6.3 | 6.28 | 6.28 | 6.33 | 6.26 | 37,536 |
| September 08, 2025 | 6.27 | 6.3 | 6.3 | 6.3 | 6.19 | 16,700 |
| September 05, 2025 | 6.2 | 6.22 | 6.22 | 6.28 | 6.1 | 34,000 |
| September 04, 2025 | 6.14 | 6.19 | 6.19 | 6.2 | 6.09 | 13,000 |
| September 03, 2025 | 6.07 | 6.11 | 6.11 | 6.11 | 6.07 | 3,000 |
| September 02, 2025 | 6.12 | 6.06 | 6.06 | 6.15 | 5.99 | 14,000 |
| August 29, 2025 | 6.14 | 6.16 | 6.16 | 6.16 | 6.02 | 6,400 |
| August 28, 2025 | 6.1 | 6.18 | 6.18 | 6.18 | 6.09 | 29,400 |
| August 27, 2025 | 6.05 | 6.1 | 6.1 | 6.1 | 6.01 | 11,300 |
| August 26, 2025 | 6.09 | 6.06 | 6.06 | 6.09 | 6.01 | 17,026 |
| August 25, 2025 | 6.1 | 6.02 | 6.02 | 6.1 | 6.02 | 21,400 |
| August 22, 2025 | 6.05 | 6.1 | 6.1 | 6.1 | 6 | 27,202 |
| August 21, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 6.01 | 10,223 |
| August 20, 2025 | 5.9 | 6.04 | 6.04 | 6.07 | 5.9 | 26,700 |
| August 19, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.88 | 39,300 |
| 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 |