5.57
-0.04(-0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.57 | 5.57 | 5.57 | 5.73 | 5.53 | 236,100 |
| October 16, 2025 | 5.81 | 5.61 | 5.61 | 5.86 | 5.59 | 213,706 |
| October 15, 2025 | 5.8 | 5.8 | 5.8 | 5.92 | 5.8 | 232,200 |
| October 14, 2025 | 6.13 | 5.81 | 5.81 | 6.2 | 5.79 | 412,600 |
| October 10, 2025 | 6.23 | 6.15 | 6.15 | 6.28 | 6.14 | 358,302 |
| October 09, 2025 | 6.33 | 6.23 | 6.23 | 6.38 | 6.16 | 333,622 |
| October 08, 2025 | 6.25 | 6.31 | 6.31 | 6.31 | 6.2 | 165,200 |
| October 07, 2025 | 6.29 | 6.23 | 6.23 | 6.3 | 6.15 | 155,849 |
| October 06, 2025 | 6.3 | 6.27 | 6.27 | 6.36 | 6.18 | 168,422 |
| October 03, 2025 | 6.17 | 6.24 | 6.24 | 6.24 | 6.15 | 121,300 |
| October 02, 2025 | 6.22 | 6.18 | 6.18 | 6.23 | 6.13 | 94,300 |
| October 01, 2025 | 6.25 | 6.23 | 6.23 | 6.28 | 6.22 | 82,000 |
| September 30, 2025 | 6.24 | 6.27 | 6.27 | 6.28 | 6.17 | 215,447 |
| September 29, 2025 | 6.23 | 6.24 | 6.24 | 6.35 | 6.18 | 141,900 |
| September 26, 2025 | 6.24 | 6.2 | 6.2 | 6.25 | 6.15 | 133,623 |
| September 25, 2025 | 6.37 | 6.23 | 6.23 | 6.37 | 6.22 | 347,045 |
| September 24, 2025 | 6.38 | 6.37 | 6.37 | 6.41 | 6.28 | 221,736 |
| September 23, 2025 | 6.45 | 6.33 | 6.33 | 6.5 | 6.3 | 218,900 |
| September 22, 2025 | 6.5 | 6.44 | 6.44 | 6.56 | 6.41 | 289,900 |
| September 19, 2025 | 6.85 | 6.46 | 6.46 | 6.85 | 6.46 | 425,828 |
| September 18, 2025 | 6.5 | 6.54 | 6.54 | 6.65 | 6.45 | 276,500 |
| September 17, 2025 | 6.59 | 6.38 | 6.38 | 6.59 | 6.34 | 331,500 |
| September 16, 2025 | 6.7 | 6.48 | 6.48 | 6.78 | 6.48 | 617,700 |
| September 15, 2025 | 6.2 | 6.21 | 6.21 | 6.25 | 6.08 | 249,800 |
| September 12, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 6.02 | 156,233 |
| September 11, 2025 | 6.29 | 6.1 | 6.1 | 6.3 | 6.08 | 156,327 |
| September 10, 2025 | 6.24 | 6.26 | 6.26 | 6.37 | 6.16 | 161,215 |
| September 09, 2025 | 6.48 | 6.18 | 6.18 | 6.48 | 6.18 | 185,867 |
| September 08, 2025 | 6.3 | 6.42 | 6.42 | 6.43 | 6.2 | 459,000 |
| September 05, 2025 | 6.21 | 6.27 | 6.27 | 6.29 | 6.09 | 243,030 |
| September 04, 2025 | 6.1 | 6.17 | 6.16 | 6.3 | 6.09 | 439,927 |
| September 03, 2025 | 6.18 | 6.02 | 6.01 | 6.21 | 6.02 | 257,631 |
| September 02, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.14 | 230,622 |
| August 29, 2025 | 6.32 | 6.22 | 6.22 | 6.34 | 6.18 | 225,911 |
| August 28, 2025 | 6.39 | 6.35 | 6.35 | 6.43 | 6.33 | 136,417 |
| August 27, 2025 | 6.23 | 6.37 | 6.37 | 6.5 | 6.17 | 434,237 |
| August 26, 2025 | 6.22 | 6.11 | 6.11 | 6.26 | 6.11 | 1.06M |
| August 25, 2025 | 6.4 | 6.25 | 6.25 | 6.44 | 6.23 | 191,600 |
| August 22, 2025 | 6.37 | 6.44 | 6.44 | 6.55 | 6.37 | 373,913 |
| August 21, 2025 | 6.3 | 6.29 | 6.29 | 6.37 | 6.25 | 157,600 |
| August 20, 2025 | 6.3 | 6.27 | 6.27 | 6.32 | 6.22 | 110,200 |
| August 19, 2025 | 6.37 | 6.3 | 6.3 | 6.43 | 6.28 | 142,234 |
| August 18, 2025 | 6.39 | 6.36 | 6.36 | 6.53 | 6.26 | 324,134 |
| August 15, 2025 | 6.39 | 6.28 | 6.28 | 6.43 | 6.26 | 230,700 |
| August 14, 2025 | 6.21 | 6.39 | 6.39 | 6.4 | 6.19 | 367,200 |
| August 13, 2025 | 6.28 | 6.24 | 6.24 | 6.39 | 6.18 | 362,444 |
| August 12, 2025 | 6.31 | 6.35 | 6.35 | 6.44 | 6.27 | 189,922 |
| August 11, 2025 | 6.64 | 6.31 | 6.31 | 6.67 | 6.31 | 203,801 |
| August 08, 2025 | 6.41 | 6.55 | 6.55 | 6.63 | 6.36 | 431,828 |
| August 07, 2025 | 7.49 | 6.41 | 6.41 | 7.49 | 6.22 | 1.34M |
| August 06, 2025 | 7.96 | 7.85 | 7.85 | 7.96 | 7.75 | 83,732 |
| August 05, 2025 | 7.72 | 7.93 | 7.93 | 7.94 | 7.66 | 117,700 |
| August 01, 2025 | 7.98 | 7.67 | 7.67 | 7.98 | 7.62 | 97,846 |
| July 31, 2025 | 7.86 | 7.91 | 7.91 | 8.11 | 7.8 | 162,300 |
| July 30, 2025 | 7.74 | 7.7 | 7.7 | 7.92 | 7.67 | 60,105 |
| July 29, 2025 | 8.23 | 7.89 | 7.89 | 8.23 | 7.86 | 60,100 |
| July 28, 2025 | 8.03 | 8.15 | 8.15 | 8.18 | 7.97 | 62,225 |
| July 25, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.82 | 67,525 |
| July 24, 2025 | 7.84 | 7.91 | 7.91 | 8.04 | 7.79 | 109,545 |
| July 23, 2025 | 7.59 | 7.8 | 7.8 | 7.89 | 7.59 | 867,300 |