5.05
-0.04(-0.79%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 4.88 | 317,440 |
| November 12, 2025 | 4.85 | 5.09 | 5.09 | 5.33 | 4.8 | 781,100 |
| November 11, 2025 | 5.23 | 5.1 | 5.1 | 5.23 | 5.07 | 237,400 |
| November 10, 2025 | 5.29 | 5.27 | 5.27 | 5.31 | 5.18 | 183,200 |
| November 07, 2025 | 5.16 | 5.15 | 5.15 | 5.2 | 5.05 | 233,215 |
| November 06, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.07 | 366,700 |
| November 05, 2025 | 5.2 | 5.24 | 5.24 | 5.26 | 5.2 | 255,800 |
| November 04, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.16 | 200,300 |
| November 03, 2025 | 5.28 | 5.33 | 5.33 | 5.44 | 5.26 | 247,500 |
| October 31, 2025 | 5.31 | 5.32 | 5.32 | 5.36 | 5.21 | 281,800 |
| October 30, 2025 | 5.34 | 5.28 | 5.28 | 5.38 | 5.23 | 199,143 |
| October 29, 2025 | 5.62 | 5.32 | 5.32 | 5.62 | 5.08 | 432,000 |
| October 28, 2025 | 5.85 | 5.63 | 5.63 | 5.85 | 5.63 | 116,900 |
| October 27, 2025 | 5.89 | 5.8 | 5.8 | 5.89 | 5.74 | 116,623 |
| October 24, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.74 | 142,700 |
| October 23, 2025 | 5.62 | 5.72 | 5.72 | 5.77 | 5.57 | 83,200 |
| October 22, 2025 | 5.54 | 5.6 | 5.6 | 5.65 | 5.54 | 88,900 |
| October 21, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.51 | 100,148 |
| October 20, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.52 | 179,111 |
| 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 |