5.15
+0.005(+0.10%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 04, 2023 | 5.14 | 5.14 | 5.14 | 5.15 | 5.14 | 50,745 |
| October 03, 2023 | 5.13 | 5.14 | 5.14 | 5.14 | 5.13 | 6,228 |
| October 02, 2023 | 5.14 | 5.13 | 5.13 | 5.14 | 5.12 | 8,500 |
| September 29, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 20,800 |
| September 28, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 1,800 |
| September 27, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 1,000 |
| September 26, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 12,800 |
| September 25, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 9,000 |
| September 22, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 11,400 |
| September 21, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 15,400 |
| September 20, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2,000 |
| September 19, 2023 | 5.13 | 5.14 | 5.14 | 5.14 | 5.12 | 768,500 |
| September 18, 2023 | 5.12 | 5.14 | 5.14 | 5.14 | 5.12 | 21,500 |
| September 15, 2023 | 5.13 | 5.12 | 5.12 | 5.14 | 5.12 | 28,100 |
| September 14, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 26,600 |
| September 13, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 320,700 |
| September 12, 2023 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 34,600 |
| September 11, 2023 | 5.12 | 5.12 | 5.12 | 5.13 | 5.12 | 67,200 |
| September 08, 2023 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 27,200 |
| September 07, 2023 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 61,400 |
| September 06, 2023 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 55,600 |
| September 05, 2023 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 27,600 |
| September 01, 2023 | 5.11 | 5.11 | 5.11 | 5.12 | 5.1 | 12,000 |
| August 31, 2023 | 5.11 | 5.1 | 5.1 | 5.13 | 5.1 | 39,100 |
| August 30, 2023 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 25,700 |
| August 29, 2023 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 111,200 |
| August 28, 2023 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 34,400 |
| August 25, 2023 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 63,200 |
| August 24, 2023 | 5.1 | 5.11 | 5.11 | 5.13 | 5.1 | 93,300 |
| August 23, 2023 | 5.09 | 5.1 | 5.1 | 5.13 | 5.09 | 215,200 |
| August 22, 2023 | 5.1 | 5.09 | 5.09 | 5.12 | 5.09 | 62,200 |
| August 21, 2023 | 5.08 | 5.12 | 5.12 | 5.16 | 5.08 | 144,900 |
| August 18, 2023 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 43,000 |
| August 17, 2023 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 80,000 |
| August 16, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 517,600 |
| August 15, 2023 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 64,400 |
| August 14, 2023 | 5.08 | 5.09 | 5.09 | 5.1 | 5.07 | 175,800 |
| August 11, 2023 | 5.07 | 5.07 | 5.07 | 5.09 | 5.07 | 65,500 |
| August 10, 2023 | 5.07 | 5.07 | 5.07 | 5.1 | 5.07 | 80,200 |
| August 09, 2023 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 49,800 |
| August 08, 2023 | 5.07 | 5.07 | 5.07 | 5.09 | 5.07 | 90,000 |
| August 04, 2023 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 758,300 |
| August 03, 2023 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 96,200 |
| August 02, 2023 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 197,400 |
| August 01, 2023 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 270,700 |
| July 31, 2023 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 105,000 |
| July 28, 2023 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 80,100 |
| July 27, 2023 | 5.09 | 5.08 | 5.08 | 5.09 | 5.06 | 437,900 |
| July 26, 2023 | 5.06 | 5.09 | 5.09 | 5.09 | 5.05 | 1.55M |
| July 25, 2023 | 3.52 | 3.6 | 3.6 | 3.63 | 3.52 | 27,200 |
| July 24, 2023 | 3.54 | 3.5 | 3.5 | 3.58 | 3.5 | 10,000 |
| July 21, 2023 | 3.62 | 3.54 | 3.54 | 3.62 | 3.44 | 23,400 |
| July 20, 2023 | 3.63 | 3.47 | 3.47 | 3.63 | 3.47 | 33,900 |
| July 19, 2023 | 3.38 | 3.5 | 3.5 | 3.52 | 3.35 | 31,700 |
| July 18, 2023 | 3.2 | 3.35 | 3.35 | 3.36 | 3.2 | 29,600 |
| July 17, 2023 | 3.14 | 3.2 | 3.2 | 3.24 | 3.11 | 40,300 |
| July 14, 2023 | 3.05 | 3.11 | 3.11 | 3.11 | 3.05 | 52,300 |
| July 13, 2023 | 3.05 | 3.05 | 3.05 | 3.07 | 2.97 | 26,700 |
| July 12, 2023 | 3 | 2.93 | 2.93 | 3.06 | 2.93 | 19,100 |
| July 11, 2023 | 3.08 | 3 | 3 | 3.09 | 3 | 9,100 |