6.17
-0.07(-1.12%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 6.76 | 6.78 | 6.78 | 6.83 | 6.72 | 623,618 |
| July 21, 2025 | 6.93 | 6.77 | 6.77 | 6.93 | 6.68 | 977,500 |
| July 18, 2025 | 6.95 | 6.94 | 6.94 | 7.02 | 6.9 | 485,124 |
| July 17, 2025 | 6.86 | 6.84 | 6.84 | 6.92 | 6.83 | 380,119 |
| July 16, 2025 | 7.02 | 6.87 | 6.87 | 7.02 | 6.85 | 530,600 |
| July 15, 2025 | 7 | 7.01 | 7.01 | 7.06 | 6.94 | 906,227 |
| July 14, 2025 | 6.88 | 7.01 | 7.01 | 7.03 | 6.82 | 555,965 |
| July 11, 2025 | 6.8 | 6.92 | 6.92 | 6.92 | 6.76 | 748,124 |
| July 10, 2025 | 6.86 | 6.82 | 6.82 | 6.97 | 6.75 | 773,835 |
| July 09, 2025 | 6.96 | 6.91 | 6.91 | 6.98 | 6.88 | 441,613 |
| July 08, 2025 | 6.89 | 7 | 7 | 7.05 | 6.86 | 565,700 |
| July 07, 2025 | 7.05 | 6.9 | 6.9 | 7.07 | 6.89 | 612,600 |
| July 04, 2025 | 7.02 | 7.07 | 7.07 | 7.18 | 7.02 | 185,100 |
| July 03, 2025 | 7.25 | 7.07 | 7.07 | 7.3 | 7.01 | 662,407 |
| July 02, 2025 | 7.5 | 7.21 | 7.21 | 7.67 | 7.19 | 980,200 |
| June 30, 2025 | 7.4 | 7.47 | 7.47 | 7.5 | 7.31 | 711,000 |
| June 27, 2025 | 7.34 | 7.45 | 7.45 | 7.48 | 7.34 | 723,328 |
| June 26, 2025 | 7.32 | 7.34 | 7.34 | 7.37 | 7.25 | 609,200 |
| June 25, 2025 | 7.43 | 7.3 | 7.3 | 7.43 | 7.29 | 642,631 |
| June 24, 2025 | 7.28 | 7.35 | 7.35 | 7.5 | 7.27 | 1.21M |
| June 23, 2025 | 7.8 | 7.48 | 7.48 | 7.86 | 7.44 | 950,900 |
| June 20, 2025 | 7.73 | 7.8 | 7.8 | 7.82 | 7.59 | 3.78M |
| June 19, 2025 | 7.76 | 7.76 | 7.76 | 7.8 | 7.68 | 387,943 |
| June 18, 2025 | 7.53 | 7.74 | 7.74 | 7.79 | 7.51 | 1.52M |
| June 17, 2025 | 7.5 | 7.49 | 7.49 | 7.59 | 7.38 | 756,800 |
| June 16, 2025 | 7.11 | 7.39 | 7.39 | 7.48 | 7.11 | 1.12M |
| June 13, 2025 | 7.44 | 7.41 | 7.41 | 7.52 | 7.32 | 1.06M |
| June 12, 2025 | 7.17 | 7.37 | 7.34 | 7.39 | 7.12 | 1.18M |
| June 11, 2025 | 7 | 7.16 | 7.13 | 7.2 | 6.99 | 889,530 |
| June 10, 2025 | 6.99 | 6.93 | 6.9 | 7.01 | 6.9 | 625,400 |
| June 09, 2025 | 6.94 | 6.99 | 6.96 | 7.05 | 6.87 | 681,925 |
| June 06, 2025 | 6.86 | 6.89 | 6.89 | 6.97 | 6.84 | 682,500 |
| June 05, 2025 | 6.67 | 6.8 | 6.8 | 6.8 | 6.67 | 400,157 |
| June 04, 2025 | 6.87 | 6.71 | 6.71 | 6.87 | 6.66 | 434,600 |
| June 03, 2025 | 6.64 | 6.79 | 6.79 | 6.86 | 6.6 | 881,518 |
| June 02, 2025 | 6.64 | 6.66 | 6.66 | 6.69 | 6.6 | 1.49M |
| May 30, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.43 | 1.16M |
| May 29, 2025 | 6.61 | 6.57 | 6.57 | 6.65 | 6.53 | 895,900 |
| May 28, 2025 | 6.7 | 6.61 | 6.61 | 6.73 | 6.55 | 683,300 |
| May 27, 2025 | 6.7 | 6.67 | 6.67 | 6.7 | 6.61 | 571,000 |
| May 26, 2025 | 6.61 | 6.69 | 6.69 | 6.69 | 6.61 | 377,026 |
| May 23, 2025 | 6.45 | 6.59 | 6.59 | 6.63 | 6.42 | 594,133 |
| May 22, 2025 | 6.58 | 6.51 | 6.51 | 6.58 | 6.47 | 554,650 |