5.33
-0.03(-0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.43 | 5.36 | 5.36 | 5.47 | 5.33 | 127,734 |
| January 12, 2026 | 5.48 | 5.47 | 5.47 | 5.53 | 5.38 | 112,600 |
| January 09, 2026 | 5.54 | 5.51 | 5.51 | 5.62 | 5.47 | 108,738 |
| January 08, 2026 | 5.43 | 5.48 | 5.48 | 5.5 | 5.38 | 158,800 |
| January 07, 2026 | 5.36 | 5.41 | 5.41 | 5.53 | 5.29 | 125,700 |
| January 06, 2026 | 5.33 | 5.36 | 5.36 | 5.39 | 5.28 | 168,800 |
| January 05, 2026 | 5.34 | 5.32 | 5.32 | 5.44 | 5.28 | 256,022 |
| January 02, 2026 | 5.18 | 5.28 | 5.28 | 5.33 | 5.18 | 101,600 |
| December 31, 2025 | 5.2 | 5.22 | 5.22 | 5.3 | 5.17 | 154,200 |
| December 30, 2025 | 5.14 | 5.23 | 5.23 | 5.26 | 5.13 | 277,406 |
| December 29, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.12 | 166,821 |
| December 23, 2025 | 5.19 | 5.17 | 5.17 | 5.21 | 5.14 | 134,203 |
| December 22, 2025 | 5.19 | 5.16 | 5.16 | 5.19 | 5.13 | 182,200 |
| December 19, 2025 | 5.17 | 5.17 | 5.17 | 5.22 | 5.16 | 262,500 |
| December 18, 2025 | 5.28 | 5.15 | 5.15 | 5.3 | 5.13 | 227,714 |
| December 17, 2025 | 5.19 | 5.18 | 5.18 | 5.3 | 5.18 | 278,103 |
| December 16, 2025 | 5.03 | 5.11 | 5.11 | 5.18 | 4.98 | 335,849 |
| December 15, 2025 | 5 | 5.04 | 5.04 | 5.27 | 5 | 543,637 |
| December 12, 2025 | 4.95 | 4.88 | 4.88 | 4.96 | 4.84 | 185,183 |
| December 11, 2025 | 4.98 | 4.97 | 4.97 | 5.06 | 4.96 | 195,905 |
| December 10, 2025 | 4.9 | 4.94 | 4.94 | 4.96 | 4.83 | 316,500 |
| December 09, 2025 | 4.88 | 4.94 | 4.94 | 4.96 | 4.84 | 312,232 |
| December 08, 2025 | 5.04 | 4.88 | 4.88 | 5.05 | 4.84 | 260,338 |
| December 05, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.01 | 178,048 |
| December 04, 2025 | 5.1 | 5.08 | 5.08 | 5.11 | 5.06 | 169,500 |
| December 03, 2025 | 5.05 | 5.08 | 5.08 | 5.12 | 5.05 | 155,600 |
| December 02, 2025 | 5.18 | 5.09 | 5.09 | 5.23 | 5.07 | 99,800 |
| December 01, 2025 | 5.23 | 5.21 | 5.21 | 5.34 | 5.18 | 159,000 |
| November 28, 2025 | 5.4 | 5.29 | 5.29 | 5.4 | 5.2 | 140,100 |
| November 27, 2025 | 5.25 | 5.38 | 5.38 | 5.41 | 5.2 | 125,100 |
| November 26, 2025 | 5.2 | 5.23 | 5.23 | 5.25 | 5.12 | 203,556 |
| November 25, 2025 | 5.06 | 5.14 | 5.14 | 5.15 | 5.01 | 252,800 |
| November 24, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 4.96 | 2.8M |
| November 21, 2025 | 4.95 | 5.09 | 5.09 | 5.1 | 4.95 | 368,700 |
| November 20, 2025 | 4.9 | 4.88 | 4.88 | 4.98 | 4.86 | 284,400 |
| November 19, 2025 | 4.8 | 4.89 | 4.89 | 4.91 | 4.8 | 206,183 |
| November 18, 2025 | 4.75 | 4.82 | 4.82 | 4.83 | 4.68 | 387,100 |
| November 17, 2025 | 4.9 | 4.79 | 4.79 | 4.95 | 4.76 | 239,900 |
| November 14, 2025 | 5.01 | 4.9 | 4.9 | 5.02 | 4.86 | 177,229 |
| 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 |