5.99
+0.13(+2.22%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.93 | 5.86 | 5.86 | 5.93 | 5.86 | 164,700 |
| January 12, 2026 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 204,700 |
| January 09, 2026 | 6.05 | 5.94 | 5.94 | 6.08 | 5.89 | 295,739 |
| January 08, 2026 | 5.98 | 6.02 | 6.02 | 6.05 | 5.92 | 190,332 |
| January 07, 2026 | 6.1 | 6.04 | 6.04 | 6.14 | 6.03 | 515,600 |
| January 06, 2026 | 5.94 | 6.09 | 6.09 | 6.1 | 5.94 | 1.1M |
| January 05, 2026 | 5.81 | 5.93 | 5.93 | 5.98 | 5.81 | 623,388 |
| January 02, 2026 | 5.56 | 5.58 | 5.58 | 5.69 | 5.56 | 161,400 |
| December 31, 2025 | 5.53 | 5.49 | 5.49 | 5.54 | 5.47 | 95,442 |
| December 30, 2025 | 5.51 | 5.56 | 5.56 | 5.6 | 5.5 | 308,353 |
| December 29, 2025 | 5.57 | 5.46 | 5.46 | 5.57 | 5.46 | 140,200 |
| December 23, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 128,000 |
| December 22, 2025 | 5.57 | 5.57 | 5.57 | 5.6 | 5.53 | 258,914 |
| December 19, 2025 | 5.38 | 5.34 | 5.34 | 5.43 | 5.34 | 187,000 |
| December 18, 2025 | 5.42 | 5.4 | 5.4 | 5.49 | 5.4 | 302,000 |
| December 17, 2025 | 5.45 | 5.38 | 5.38 | 5.5 | 5.38 | 133,848 |
| December 16, 2025 | 5.45 | 5.39 | 5.39 | 5.45 | 5.39 | 298,002 |
| December 15, 2025 | 5.58 | 5.51 | 5.51 | 5.59 | 5.5 | 158,400 |
| December 12, 2025 | 5.65 | 5.62 | 5.62 | 5.69 | 5.55 | 183,279 |
| December 11, 2025 | 5.56 | 5.61 | 5.61 | 5.65 | 5.52 | 168,700 |
| December 10, 2025 | 5.5 | 5.54 | 5.54 | 5.55 | 5.44 | 247,400 |
| December 09, 2025 | 5.45 | 5.47 | 5.47 | 5.51 | 5.43 | 230,513 |
| December 08, 2025 | 5.51 | 5.42 | 5.42 | 5.52 | 5.41 | 288,700 |
| December 05, 2025 | 5.5 | 5.49 | 5.49 | 5.59 | 5.46 | 221,314 |
| December 04, 2025 | 5.48 | 5.49 | 5.49 | 5.52 | 5.43 | 133,906 |
| 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 |
