5.20
-0.18(-3.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.9 | 19,919 |
| July 21, 2025 | 5.01 | 4.95 | 4.95 | 5.06 | 4.9 | 14,101 |
| July 18, 2025 | 4.94 | 5.01 | 5.01 | 5.01 | 4.89 | 32,919 |
| July 17, 2025 | 4.74 | 4.85 | 4.85 | 4.87 | 4.67 | 20,932 |
| July 16, 2025 | 4.7 | 4.7 | 4.7 | 4.76 | 4.68 | 3,000 |
| July 15, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.62 | 173,650 |
| July 14, 2025 | 4.57 | 4.64 | 4.64 | 4.67 | 4.57 | 5,614 |
| July 11, 2025 | 4.56 | 4.45 | 4.45 | 4.56 | 4.45 | 1,900 |
| July 10, 2025 | 4.6 | 4.62 | 4.62 | 4.7 | 4.55 | 7,649 |
| July 09, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.52 | 4,020 |
| July 08, 2025 | 4.53 | 4.61 | 4.61 | 4.62 | 4.52 | 5,400 |
| July 07, 2025 | 4.89 | 4.61 | 4.61 | 4.89 | 4.55 | 22,800 |
| July 04, 2025 | 4.77 | 4.83 | 4.83 | 4.85 | 4.66 | 11,914 |
| July 03, 2025 | 4.63 | 4.73 | 4.73 | 4.86 | 4.63 | 9,423 |
| July 02, 2025 | 4.64 | 4.63 | 4.63 | 4.72 | 4.63 | 4,400 |
| June 30, 2025 | 4.71 | 4.7 | 4.7 | 4.73 | 4.7 | 2,603 |
| June 27, 2025 | 4.6 | 4.8 | 4.8 | 4.8 | 4.6 | 4,500 |
| June 26, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.6 | 1,845 |
| June 25, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.65 | 3,709 |
| June 24, 2025 | 4.88 | 4.7 | 4.7 | 4.88 | 4.59 | 2,800 |
| June 23, 2025 | 4.7 | 4.55 | 4.55 | 4.7 | 4.55 | 3,818 |
| June 20, 2025 | 4.69 | 4.7 | 4.7 | 4.75 | 4.67 | 3,027 |
| June 19, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.65 | 1,900 |
| June 18, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.65 | 5,200 |
| June 17, 2025 | 4.85 | 4.67 | 4.67 | 4.85 | 4.67 | 6,603 |
| June 16, 2025 | 4.87 | 4.84 | 4.84 | 4.87 | 4.8 | 4,203 |
| June 13, 2025 | 4.75 | 4.9 | 4.9 | 4.91 | 4.73 | 14,819 |
| June 12, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.69 | 13,400 |
| June 11, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.74 | 4,300 |