5.08
-0.12(-2.31%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.06 | 5.08 | 5.08 | 5.16 | 4.99 | 29,466 |
| October 16, 2025 | 5.25 | 5.2 | 5.2 | 5.28 | 5.15 | 10,000 |
| October 15, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.15 | 10,700 |
| October 14, 2025 | 5.39 | 5.11 | 5.11 | 5.39 | 5.09 | 20,839 |
| October 10, 2025 | 5.33 | 5.28 | 5.28 | 5.33 | 5.2 | 3,569 |
| October 09, 2025 | 5.11 | 5.28 | 5.28 | 5.37 | 5.11 | 5,649 |
| October 08, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.3 | 3,102 |
| October 07, 2025 | 5.13 | 5.35 | 5.35 | 5.35 | 5.12 | 6,505 |
| October 06, 2025 | 5.18 | 5.19 | 5.19 | 5.23 | 5 | 17,600 |
| October 03, 2025 | 5.16 | 5.14 | 5.14 | 5.26 | 5.1 | 9,706 |
| October 02, 2025 | 5 | 5.1 | 5.1 | 5.24 | 5 | 4,335 |
| October 01, 2025 | 5.01 | 5.2 | 5.2 | 5.2 | 5 | 5,128 |
| September 30, 2025 | 5.14 | 5.11 | 5.11 | 5.21 | 5.11 | 1,309 |
| September 29, 2025 | 5.23 | 5.22 | 5.22 | 5.23 | 5 | 5,807 |
| September 26, 2025 | 5.12 | 5.08 | 5.08 | 5.31 | 5.08 | 6,700 |
| September 25, 2025 | 5.19 | 5.24 | 5.24 | 5.33 | 5.13 | 16,739 |
| September 24, 2025 | 5.3 | 5.15 | 5.15 | 5.3 | 4.97 | 35,115 |
| September 23, 2025 | 5.45 | 5.34 | 5.34 | 5.5 | 5.34 | 8,420 |
| September 22, 2025 | 5.25 | 5.39 | 5.39 | 5.42 | 5.12 | 15,200 |
| September 19, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.2 | 2,700 |
| September 18, 2025 | 5.18 | 5.4 | 5.4 | 5.4 | 5.18 | 16,142 |
| September 17, 2025 | 5.24 | 5.15 | 5.15 | 5.24 | 5.1 | 3,202 |
| September 16, 2025 | 5.05 | 5.25 | 5.25 | 5.35 | 4.87 | 27,927 |
| September 15, 2025 | 5.26 | 5.05 | 5.05 | 5.26 | 5.05 | 21,100 |
| September 12, 2025 | 5.28 | 5.26 | 5.26 | 5.33 | 5.25 | 8,422 |
| September 11, 2025 | 5.21 | 5.14 | 5.14 | 5.28 | 5.14 | 2,401 |
| September 10, 2025 | 5.22 | 5.37 | 5.37 | 5.37 | 5.22 | 1,800 |
| September 09, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.06 | 4,534 |
| September 08, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.17 | 6,100 |
| September 05, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.27 | 5,500 |
| September 04, 2025 | 5.32 | 5.36 | 5.36 | 5.36 | 5.32 | 16,530 |
| September 03, 2025 | 5.23 | 5.34 | 5.34 | 5.34 | 5.22 | 6,922 |
| September 02, 2025 | 5.28 | 5.23 | 5.23 | 5.28 | 5.23 | 2,100 |
| August 29, 2025 | 5.19 | 5.27 | 5.27 | 5.34 | 5.13 | 3,647 |
| August 28, 2025 | 5.2 | 5.24 | 5.24 | 5.25 | 5.19 | 3,491 |
| August 27, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.18 | 6,442 |
| August 26, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.25 | 11,800 |
| August 25, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.27 | 1,339 |
| August 22, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.16 | 15,500 |
| August 21, 2025 | 5.29 | 5.31 | 5.31 | 5.34 | 5.28 | 3,977 |
| August 20, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.17 | 12,200 |
| August 19, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.25 | 11,635 |
| August 18, 2025 | 5.25 | 5.3 | 5.3 | 5.35 | 5.23 | 16,700 |
| August 15, 2025 | 5.19 | 5.15 | 5.15 | 5.2 | 5.15 | 9,300 |
| August 14, 2025 | 5.21 | 5.2 | 5.2 | 5.21 | 5.15 | 12,600 |
| August 13, 2025 | 5 | 5.25 | 5.25 | 5.29 | 5 | 8,935 |
| August 12, 2025 | 5.15 | 4.98 | 4.98 | 5.2 | 4.96 | 160,600 |
| August 11, 2025 | 5.33 | 5.17 | 5.17 | 5.35 | 5.17 | 103,800 |
| August 08, 2025 | 5.25 | 5.33 | 5.33 | 5.43 | 5.1 | 32,049 |
| August 07, 2025 | 4.99 | 5.23 | 5.23 | 5.25 | 4.8 | 32,900 |
| August 06, 2025 | 5.05 | 5 | 5 | 5.54 | 4.9 | 25,800 |
| August 05, 2025 | 4.81 | 5.04 | 5.04 | 5.07 | 4.72 | 40,700 |
| August 01, 2025 | 4.95 | 4.83 | 4.83 | 4.96 | 4.8 | 17,800 |
| July 31, 2025 | 5.01 | 4.9 | 4.9 | 5.01 | 4.83 | 384,162 |
| July 30, 2025 | 5.01 | 5.04 | 5.04 | 5.05 | 5.01 | 15,635 |
| July 29, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.01 | 9,809 |
| July 28, 2025 | 4.95 | 5.05 | 5.05 | 5.14 | 4.95 | 20,800 |
| July 25, 2025 | 4.85 | 4.95 | 4.95 | 5.03 | 4.85 | 24,863 |
| July 24, 2025 | 4.98 | 5.02 | 5.02 | 5.1 | 4.89 | 54,931 |
| July 23, 2025 | 4.89 | 4.95 | 4.95 | 4.97 | 4.89 | 6,100 |