5.37
-0.02(-0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.31 | 2.15M |
| August 15, 2025 | 5.31 | 5.39 | 5.39 | 5.45 | 5.24 | 3.39M |
| August 14, 2025 | 5.3 | 5.32 | 5.32 | 5.4 | 5.27 | 3.29M |
| August 13, 2025 | 5.22 | 5.33 | 5.33 | 5.4 | 5.21 | 4.03M |
| August 12, 2025 | 4.99 | 5.19 | 5.19 | 5.23 | 4.99 | 5.28M |
| August 11, 2025 | 4.85 | 4.96 | 4.96 | 5.03 | 4.81 | 3.53M |
| August 08, 2025 | 5.11 | 4.93 | 4.93 | 5.16 | 4.75 | 6.76M |
| August 07, 2025 | 5.22 | 5.22 | 5.22 | 5.26 | 5.16 | 3.07M |
| August 06, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 5.08 | 2.39M |
| August 05, 2025 | 4.86 | 5.11 | 5.11 | 5.12 | 4.86 | 5.44M |
| August 01, 2025 | 4.74 | 4.74 | 4.74 | 4.83 | 4.66 | 3.05M |
| July 31, 2025 | 4.7 | 4.66 | 4.66 | 4.74 | 4.64 | 3.43M |
| July 30, 2025 | 4.7 | 4.61 | 4.61 | 4.72 | 4.59 | 2.58M |
| July 29, 2025 | 4.69 | 4.74 | 4.74 | 4.78 | 4.67 | 1.84M |
| July 28, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.6 | 3.82M |
| July 25, 2025 | 4.75 | 4.76 | 4.76 | 4.83 | 4.67 | 2.67M |
| July 24, 2025 | 4.74 | 4.79 | 4.79 | 4.83 | 4.68 | 1.96M |
| July 23, 2025 | 4.77 | 4.79 | 4.79 | 4.87 | 4.75 | 2M |
| July 22, 2025 | 4.75 | 4.82 | 4.82 | 4.83 | 4.72 | 2.56M |
| July 21, 2025 | 4.64 | 4.72 | 4.72 | 4.78 | 4.62 | 4.7M |
| July 18, 2025 | 4.69 | 4.57 | 4.57 | 4.7 | 4.56 | 2.87M |
| July 17, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.62 | 3.06M |
| July 16, 2025 | 4.77 | 4.73 | 4.73 | 4.8 | 4.68 | 2.47M |
| July 15, 2025 | 4.76 | 4.75 | 4.75 | 4.81 | 4.68 | 2.77M |
| July 14, 2025 | 4.79 | 4.76 | 4.76 | 4.86 | 4.74 | 2.43M |
| July 11, 2025 | 4.8 | 4.78 | 4.78 | 4.87 | 4.76 | 3.22M |
| July 10, 2025 | 4.91 | 4.75 | 4.75 | 4.91 | 4.65 | 6.65M |
| July 09, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.77 | 2.11M |
| July 08, 2025 | 5.02 | 4.82 | 4.82 | 5.02 | 4.74 | 3.76M |
| July 07, 2025 | 4.95 | 5.02 | 5.02 | 5.04 | 4.85 | 2.27M |
| July 04, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.97 | 588,906 |
| July 03, 2025 | 4.93 | 4.96 | 4.96 | 4.99 | 4.9 | 1.21M |
| July 02, 2025 | 4.98 | 4.98 | 4.98 | 5.05 | 4.92 | 2.14M |
| June 30, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.78 | 1.88M |
| June 27, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.78 | 3.51M |
| June 26, 2025 | 4.91 | 4.98 | 4.98 | 4.98 | 4.87 | 2.03M |
| June 25, 2025 | 4.91 | 4.93 | 4.93 | 4.96 | 4.89 | 2.94M |
| June 24, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.73 | 5.24M |
| June 23, 2025 | 5 | 5.03 | 5.03 | 5.16 | 5 | 3.35M |
| June 20, 2025 | 5.02 | 4.99 | 4.99 | 5.12 | 4.98 | 5.71M |
| June 19, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.99 | 1.03M |
| June 18, 2025 | 5 | 5.05 | 5.05 | 5.12 | 4.97 | 3.57M |
| June 17, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 4.97 | 1.96M |
| June 16, 2025 | 5.07 | 5 | 5 | 5.09 | 4.93 | 2.34M |
| June 13, 2025 | 5.17 | 5.11 | 5.11 | 5.21 | 5.1 | 3.11M |
| June 12, 2025 | 4.97 | 5.04 | 5.04 | 5.07 | 4.95 | 2.58M |
| June 11, 2025 | 4.95 | 4.91 | 4.91 | 4.96 | 4.86 | 1.56M |
| June 10, 2025 | 5.08 | 4.93 | 4.9 | 5.1 | 4.91 | 2.53M |
| June 09, 2025 | 5.05 | 5.05 | 5.02 | 5.13 | 5.01 | 2.15M |
| June 06, 2025 | 5.11 | 5.01 | 5.01 | 5.12 | 4.97 | 2.97M |
| June 05, 2025 | 5.05 | 5.08 | 5.08 | 5.19 | 4.98 | 4.35M |
| June 04, 2025 | 4.94 | 5 | 5 | 5.04 | 4.91 | 3.53M |
| June 03, 2025 | 4.89 | 4.92 | 4.92 | 4.93 | 4.83 | 1.58M |
| June 02, 2025 | 4.73 | 4.91 | 4.91 | 5 | 4.7 | 5.65M |
| May 30, 2025 | 4.66 | 4.61 | 4.61 | 4.72 | 4.58 | 6.22M |
| May 29, 2025 | 4.76 | 4.69 | 4.69 | 4.79 | 4.69 | 1.71M |
| May 28, 2025 | 4.68 | 4.76 | 4.76 | 4.77 | 4.65 | 2.6M |
| May 27, 2025 | 4.53 | 4.67 | 4.67 | 4.69 | 4.48 | 3.01M |
| May 26, 2025 | 4.55 | 4.61 | 4.61 | 4.64 | 4.5 | 795,200 |
| May 23, 2025 | 4.64 | 4.61 | 4.61 | 4.67 | 4.54 | 2.91M |