5.89
+0.01(+0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.85 | 5.89 | 5.89 | 5.92 | 5.83 | 667,500 |
| October 16, 2025 | 6.06 | 5.88 | 5.88 | 6.06 | 5.85 | 1.37M |
| October 15, 2025 | 5.87 | 6 | 6 | 6.12 | 5.87 | 1.65M |
| October 14, 2025 | 5.77 | 5.86 | 5.86 | 5.89 | 5.71 | 1.52M |
| October 10, 2025 | 5.95 | 5.77 | 5.77 | 5.98 | 5.75 | 1.39M |
| October 09, 2025 | 6.05 | 5.99 | 5.99 | 6.17 | 5.98 | 1.37M |
| October 08, 2025 | 5.91 | 6.05 | 6.05 | 6.06 | 5.86 | 1.58M |
| October 07, 2025 | 5.82 | 5.9 | 5.9 | 5.91 | 5.79 | 1.09M |
| October 06, 2025 | 5.88 | 5.83 | 5.83 | 5.92 | 5.8 | 1.55M |
| October 03, 2025 | 5.72 | 5.84 | 5.84 | 5.85 | 5.69 | 2.78M |
| October 02, 2025 | 5.79 | 5.71 | 5.71 | 5.82 | 5.69 | 981,110 |
| October 01, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.72 | 1.03M |
| September 30, 2025 | 5.85 | 5.73 | 5.73 | 5.88 | 5.72 | 1.92M |
| September 29, 2025 | 5.87 | 5.91 | 5.91 | 5.93 | 5.81 | 1.25M |
| September 26, 2025 | 5.91 | 5.91 | 5.91 | 5.99 | 5.87 | 1.29M |
| September 25, 2025 | 5.89 | 5.9 | 5.9 | 5.93 | 5.87 | 921,531 |
| September 24, 2025 | 5.9 | 5.89 | 5.89 | 6 | 5.87 | 2.76M |
| September 23, 2025 | 5.93 | 5.9 | 5.9 | 6.01 | 5.88 | 1.68M |
| September 22, 2025 | 5.81 | 5.9 | 5.9 | 5.95 | 5.76 | 1.12M |
| September 19, 2025 | 5.95 | 5.85 | 5.85 | 5.96 | 5.84 | 5.93M |
| September 18, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.92 | 1.27M |
| September 17, 2025 | 5.96 | 5.95 | 5.95 | 6 | 5.94 | 674,700 |
| September 16, 2025 | 5.89 | 5.97 | 5.97 | 6.01 | 5.84 | 2.62M |
| September 15, 2025 | 6.02 | 5.87 | 5.87 | 6.03 | 5.85 | 2.01M |
| September 12, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 5.99 | 1.81M |
| September 11, 2025 | 6.08 | 6.03 | 6.03 | 6.18 | 5.99 | 1.9M |
| September 10, 2025 | 6.15 | 6.15 | 6.15 | 6.16 | 6.07 | 933,200 |
| September 09, 2025 | 6.18 | 6.14 | 6.14 | 6.25 | 6.13 | 583,600 |
| September 08, 2025 | 6.2 | 6.19 | 6.19 | 6.26 | 6.14 | 385,500 |
| September 05, 2025 | 6.25 | 6.19 | 6.19 | 6.29 | 6.16 | 603,700 |
| September 04, 2025 | 6.23 | 6.29 | 6.29 | 6.38 | 6.19 | 716,243 |
| September 03, 2025 | 6.34 | 6.23 | 6.23 | 6.36 | 6.19 | 622,000 |
| September 02, 2025 | 6.26 | 6.36 | 6.36 | 6.37 | 6.25 | 431,815 |
| August 29, 2025 | 6.33 | 6.31 | 6.31 | 6.35 | 6.29 | 390,443 |
| August 28, 2025 | 6.31 | 6.31 | 6.31 | 6.34 | 6.25 | 630,900 |
| August 27, 2025 | 6.28 | 6.3 | 6.3 | 6.35 | 6.23 | 705,400 |
| August 26, 2025 | 6.3 | 6.29 | 6.29 | 6.31 | 6.23 | 428,700 |
| August 25, 2025 | 6.34 | 6.32 | 6.32 | 6.35 | 6.23 | 1.1M |
| August 22, 2025 | 6.22 | 6.3 | 6.3 | 6.31 | 6.22 | 885,100 |
| August 21, 2025 | 6.09 | 6.21 | 6.21 | 6.23 | 6.09 | 516,841 |
| August 20, 2025 | 6.04 | 6.07 | 6.07 | 6.14 | 6.04 | 456,200 |
| August 19, 2025 | 6.15 | 6.02 | 6.02 | 6.17 | 6.01 | 773,340 |
| August 18, 2025 | 6.2 | 6.19 | 6.19 | 6.23 | 6.16 | 629,900 |
| August 15, 2025 | 6.22 | 6.24 | 6.24 | 6.25 | 6.18 | 735,742 |
| August 14, 2025 | 6.37 | 6.29 | 6.29 | 6.48 | 6.21 | 969,902 |
| August 13, 2025 | 6.34 | 6.18 | 6.18 | 6.34 | 6.17 | 726,600 |
| August 12, 2025 | 6.33 | 6.34 | 6.34 | 6.4 | 6.3 | 419,800 |
| August 11, 2025 | 6.37 | 6.34 | 6.34 | 6.45 | 6.32 | 751,611 |
| August 08, 2025 | 6.44 | 6.37 | 6.37 | 6.45 | 6.35 | 395,625 |
| August 07, 2025 | 6.4 | 6.42 | 6.42 | 6.51 | 6.33 | 897,408 |
| August 06, 2025 | 6.55 | 6.34 | 6.34 | 6.57 | 6.27 | 941,117 |
| August 05, 2025 | 6.63 | 6.56 | 6.56 | 6.69 | 6.5 | 726,500 |
| August 01, 2025 | 6.7 | 6.64 | 6.64 | 6.72 | 6.6 | 589,426 |
| July 31, 2025 | 6.85 | 6.75 | 6.75 | 6.92 | 6.74 | 744,770 |
| July 30, 2025 | 6.95 | 6.9 | 6.9 | 6.97 | 6.85 | 616,839 |
| July 29, 2025 | 6.89 | 6.97 | 6.97 | 7 | 6.87 | 515,400 |
| July 28, 2025 | 6.84 | 6.87 | 6.87 | 6.9 | 6.77 | 625,300 |
| July 25, 2025 | 6.71 | 6.8 | 6.8 | 6.85 | 6.7 | 1.14M |
| July 24, 2025 | 6.75 | 6.75 | 6.75 | 6.8 | 6.68 | 1.01M |
| July 23, 2025 | 6.78 | 6.75 | 6.75 | 6.81 | 6.74 | 1.1M |