5.99
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.99 | 200,236 |
| April 22, 2025 | 5.99 | 5.99 | 5.99 | 6.01 | 5.99 | 1.23M |
| April 21, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.98 | 3.44M |
| April 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 1.76M |
| April 16, 2025 | 5.98 | 5.99 | 5.99 | 5.99 | 5.98 | 521,900 |
| April 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 408,800 |
| April 14, 2025 | 5.98 | 5.99 | 5.99 | 5.99 | 5.98 | 173,442 |
| April 11, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.98 | 394,168 |
| April 10, 2025 | 5.93 | 5.98 | 5.98 | 5.99 | 5.93 | 1.3M |
| April 09, 2025 | 5.92 | 5.98 | 5.98 | 6.01 | 5.86 | 1.44M |
| April 08, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.95 | 1.79M |
| April 07, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.74 | 4.76M |
| April 04, 2025 | 6 | 5.96 | 5.96 | 6 | 5.9 | 1.72M |
| April 03, 2025 | 6.03 | 6.03 | 6.03 | 6.05 | 6 | 1.9M |
| April 02, 2025 | 6.02 | 6.05 | 6.05 | 6.06 | 6.02 | 10.85M |
| April 01, 2025 | 5.48 | 5.47 | 5.47 | 5.49 | 5.47 | 467,518 |
| March 31, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.46 | 879,500 |
| March 28, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.46 | 1.19M |
| March 27, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.45 | 362,300 |
| March 26, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 384,915 |
| March 25, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 405,331 |
| March 24, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.45 | 1.54M |
| March 21, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.46 | 600,300 |
| March 20, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.46 | 434,800 |
| March 19, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.46 | 676,677 |
| March 18, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 595,522 |
| March 17, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.46 | 286,327 |
| March 14, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.43 | 2.68M |
| March 13, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.43 | 1.01M |
| March 12, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.43 | 983,654 |
| March 11, 2025 | 5.43 | 5.43 | 5.43 | 5.46 | 5.43 | 1.3M |
| March 10, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.43 | 617,521 |
| March 07, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.43 | 1.64M |
| March 06, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.43 | 1.79M |
| March 05, 2025 | 5.42 | 5.46 | 5.46 | 5.46 | 5.42 | 3.43M |
| March 04, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.42 | 2.85M |
| March 03, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.43 | 1.74M |
| February 28, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.42 | 5.83M |
| February 27, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.42 | 2.11M |
| February 26, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.44 | 1.31M |
| February 25, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.42 | 1.46M |
| February 24, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 771,606 |
| February 21, 2025 | 5.44 | 5.43 | 5.43 | 5.47 | 5.42 | 2.56M |
| February 20, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.44 | 732,600 |
| February 19, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.42 | 967,948 |
| February 18, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.41 | 1.58M |
| February 14, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.41 | 1.3M |
| February 13, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.4 | 1.85M |
| February 12, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.39 | 1.89M |
| February 11, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.39 | 4.75M |
| February 10, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.39 | 10.67M |
| February 07, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.4 | 14.22M |
| February 06, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.46 | 313,500 |
| February 05, 2025 | 3.42 | 3.54 | 3.54 | 3.57 | 3.36 | 413,200 |
| February 04, 2025 | 3.44 | 3.43 | 3.43 | 3.46 | 3.38 | 279,444 |
| February 03, 2025 | 3.26 | 3.41 | 3.41 | 3.46 | 3.2 | 451,824 |
| January 31, 2025 | 3.61 | 3.39 | 3.39 | 3.62 | 3.38 | 437,435 |
| January 30, 2025 | 3.53 | 3.58 | 3.58 | 3.58 | 3.48 | 336,106 |
| January 29, 2025 | 3.51 | 3.52 | 3.52 | 3.53 | 3.44 | 404,415 |
| January 28, 2025 | 3.5 | 3.52 | 3.52 | 3.55 | 3.46 | 240,100 |
