5.49
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.35 | 5.49 | 5.49 | 5.55 | 5.35 | 394,300 |
| December 02, 2025 | 5.27 | 5.34 | 5.34 | 5.37 | 5.26 | 276,000 |
| December 01, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.17 | 439,343 |
| November 28, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.11 | 469,100 |
| November 27, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.07 | 94,912 |
| November 26, 2025 | 5.16 | 5.16 | 5.16 | 5.25 | 5.13 | 444,410 |
| November 25, 2025 | 4.95 | 5.1 | 5.1 | 5.11 | 4.95 | 483,739 |
| November 24, 2025 | 4.77 | 4.86 | 4.86 | 4.86 | 4.77 | 132,949 |
| November 21, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.68 | 141,900 |
| November 20, 2025 | 4.85 | 4.75 | 4.75 | 4.97 | 4.74 | 464,616 |
| November 19, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.62 | 110,200 |
| November 18, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.5 | 236,500 |
| November 17, 2025 | 4.8 | 4.73 | 4.73 | 4.83 | 4.7 | 307,426 |
| November 14, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.7 | 220,917 |
| November 13, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.8 | 589,500 |
| November 12, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 255,633 |
| November 11, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.9 | 195,100 |
| November 10, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.88 | 341,136 |
| November 07, 2025 | 4.97 | 4.89 | 4.89 | 4.97 | 4.79 | 401,839 |
| November 06, 2025 | 5.05 | 5 | 5 | 5.08 | 4.98 | 278,723 |
| November 05, 2025 | 5.03 | 5 | 5 | 5.06 | 4.97 | 638,945 |
| November 04, 2025 | 5.06 | 5 | 5 | 5.06 | 4.97 | 597,900 |
| November 03, 2025 | 5.13 | 5.18 | 5.18 | 5.19 | 5.05 | 670,111 |
| October 31, 2025 | 5.03 | 5.04 | 5.04 | 5.07 | 4.93 | 766,000 |
| October 30, 2025 | 4.9 | 4.98 | 4.98 | 5.03 | 4.83 | 1.73M |
| October 29, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.41 | 435,400 |
| October 28, 2025 | 4.42 | 4.43 | 4.43 | 4.47 | 4.41 | 209,300 |
| October 27, 2025 | 4.44 | 4.43 | 4.43 | 4.46 | 4.39 | 385,629 |
| October 24, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.4 | 454,109 |
| October 23, 2025 | 4.42 | 4.48 | 4.48 | 4.53 | 4.42 | 292,000 |
| October 22, 2025 | 4.31 | 4.36 | 4.36 | 4.37 | 4.31 | 85,931 |
| October 21, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.27 | 432,300 |
| October 20, 2025 | 4.29 | 4.35 | 4.35 | 4.36 | 4.28 | 129,500 |
| October 17, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.24 | 408,700 |
| October 16, 2025 | 4.45 | 4.37 | 4.37 | 4.45 | 4.32 | 352,538 |
| October 15, 2025 | 4.53 | 4.45 | 4.45 | 4.53 | 4.39 | 318,329 |
| October 14, 2025 | 4.35 | 4.45 | 4.45 | 4.51 | 4.34 | 443,342 |
| October 10, 2025 | 4.44 | 4.3 | 4.3 | 4.45 | 4.28 | 210,300 |
| October 09, 2025 | 4.44 | 4.43 | 4.43 | 4.51 | 4.35 | 572,300 |
| October 08, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.32 | 414,900 |
| October 07, 2025 | 4.48 | 4.36 | 4.36 | 4.48 | 4.33 | 353,434 |
| October 06, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.51 | 386,200 |
| October 03, 2025 | 4.45 | 4.46 | 4.46 | 4.49 | 4.42 | 311,200 |
| October 02, 2025 | 4.37 | 4.41 | 4.41 | 4.46 | 4.34 | 465,700 |
| October 01, 2025 | 4.29 | 4.32 | 4.32 | 4.37 | 4.27 | 748,948 |
| September 30, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.22 | 177,600 |
| September 29, 2025 | 4.32 | 4.24 | 4.24 | 4.32 | 4.22 | 289,701 |
| September 26, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.26 | 216,600 |
| September 25, 2025 | 4.23 | 4.27 | 4.27 | 4.27 | 4.22 | 213,800 |
| September 24, 2025 | 4.2 | 4.21 | 4.21 | 4.26 | 4.2 | 434,656 |
| September 23, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.16 | 457,905 |
| September 22, 2025 | 4.26 | 4.31 | 4.31 | 4.38 | 4.26 | 236,803 |
| September 19, 2025 | 4.25 | 4.21 | 4.21 | 4.3 | 4.18 | 562,000 |
| September 18, 2025 | 4.26 | 4.3 | 4.3 | 4.35 | 4.26 | 371,722 |
| September 17, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.2 | 1.11M |
| September 16, 2025 | 4.34 | 4.37 | 4.37 | 4.39 | 4.32 | 576,007 |
| September 15, 2025 | 4.23 | 4.32 | 4.32 | 4.33 | 4.22 | 798,000 |
| September 12, 2025 | 4.19 | 4.19 | 4.19 | 4.21 | 4.13 | 525,747 |
| September 11, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.12 | 514,425 |
| September 10, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.12 | 609,114 |