5.71
+0.21(+3.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.48 | 5.71 | 5.71 | 5.74 | 5.46 | 114,720 |
| December 03, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.4 | 179,926 |
| December 02, 2025 | 5.51 | 5.47 | 5.47 | 5.58 | 5.4 | 205,423 |
| December 01, 2025 | 5.65 | 5.51 | 5.51 | 5.74 | 5.45 | 282,900 |
| November 28, 2025 | 5.65 | 5.7 | 5.7 | 5.77 | 5.64 | 350,322 |
| November 27, 2025 | 5.55 | 5.65 | 5.65 | 5.67 | 5.52 | 113,234 |
| November 26, 2025 | 5.55 | 5.52 | 5.52 | 5.6 | 5.48 | 180,602 |
| November 25, 2025 | 5.6 | 5.53 | 5.53 | 5.64 | 5.35 | 384,000 |
| November 24, 2025 | 5.7 | 5.62 | 5.62 | 5.76 | 5.59 | 306,427 |
| November 21, 2025 | 5.58 | 5.7 | 5.7 | 5.76 | 5.42 | 328,200 |
| November 20, 2025 | 5.85 | 5.62 | 5.62 | 5.87 | 5.55 | 337,201 |
| November 19, 2025 | 5.74 | 5.72 | 5.72 | 5.84 | 5.64 | 138,517 |
| November 18, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.64 | 312,637 |
| November 17, 2025 | 5.77 | 5.87 | 5.87 | 5.95 | 5.77 | 241,740 |
| November 14, 2025 | 5.85 | 5.79 | 5.79 | 5.88 | 5.71 | 229,601 |
| November 13, 2025 | 6.03 | 5.88 | 5.88 | 6.06 | 5.83 | 264,239 |
| November 12, 2025 | 6.1 | 6.04 | 6.04 | 6.15 | 5.93 | 254,200 |
| November 11, 2025 | 6.2 | 6.09 | 6.09 | 6.23 | 6.03 | 235,545 |
| November 10, 2025 | 6.2 | 6.26 | 6.26 | 6.54 | 6.18 | 327,447 |
| November 07, 2025 | 5.99 | 6.07 | 6.07 | 6.15 | 5.92 | 255,900 |
| November 06, 2025 | 6.1 | 6.03 | 6.03 | 6.1 | 5.93 | 192,018 |
| November 05, 2025 | 5.83 | 6.06 | 6.06 | 6.15 | 5.8 | 489,300 |
| November 04, 2025 | 5.93 | 5.83 | 5.83 | 5.93 | 5.65 | 457,734 |
| November 03, 2025 | 6.06 | 5.9 | 5.9 | 6.08 | 5.73 | 818,216 |
| October 31, 2025 | 7.35 | 6 | 6 | 7.35 | 5.56 | 2.05M |
| October 30, 2025 | 8.13 | 8.01 | 8.01 | 8.28 | 7.93 | 128,718 |
| October 29, 2025 | 8.11 | 8.13 | 8.13 | 8.28 | 8.07 | 94,221 |
| October 28, 2025 | 8.24 | 8.11 | 8.11 | 8.34 | 8.03 | 114,548 |
| October 27, 2025 | 8.11 | 8.2 | 8.2 | 8.32 | 8.02 | 117,625 |
| October 24, 2025 | 7.75 | 8.02 | 8.02 | 8.13 | 7.74 | 158,740 |
| October 23, 2025 | 7.67 | 7.65 | 7.65 | 7.78 | 7.58 | 76,400 |
| October 22, 2025 | 7.62 | 7.6 | 7.6 | 7.72 | 7.5 | 62,321 |
| October 21, 2025 | 7.37 | 7.65 | 7.65 | 7.66 | 7.19 | 115,100 |
| October 20, 2025 | 7.45 | 7.34 | 7.34 | 7.52 | 7.3 | 134,406 |
| October 17, 2025 | 7.44 | 7.42 | 7.42 | 7.57 | 7.38 | 70,000 |
| October 16, 2025 | 7.81 | 7.5 | 7.5 | 7.94 | 7.45 | 187,641 |
| October 15, 2025 | 8.21 | 7.84 | 7.84 | 8.26 | 7.78 | 183,600 |
| October 14, 2025 | 8.41 | 8.14 | 8.14 | 8.41 | 8.12 | 247,437 |
| October 10, 2025 | 8.57 | 8.18 | 8.18 | 8.65 | 8.15 | 97,700 |
| October 09, 2025 | 8.93 | 8.58 | 8.58 | 8.94 | 8.52 | 92,142 |
| October 08, 2025 | 9.05 | 8.96 | 8.96 | 9.15 | 8.85 | 309,723 |
| October 07, 2025 | 8.79 | 8.98 | 8.98 | 9.13 | 8.7 | 479,600 |
| October 06, 2025 | 8.2 | 8.73 | 8.73 | 8.78 | 8.2 | 143,100 |
| October 03, 2025 | 8.21 | 8.12 | 8.12 | 8.28 | 8.11 | 109,601 |
| October 02, 2025 | 8.46 | 8.21 | 8.21 | 8.46 | 8.17 | 129,300 |
| October 01, 2025 | 8.66 | 8.38 | 8.38 | 8.73 | 8.36 | 149,200 |
| September 30, 2025 | 8.75 | 8.62 | 8.62 | 8.84 | 8.57 | 104,740 |
| September 29, 2025 | 9 | 8.76 | 8.76 | 9.05 | 8.76 | 144,500 |
| September 26, 2025 | 8.97 | 8.95 | 8.95 | 9.02 | 8.85 | 63,410 |
| September 25, 2025 | 9 | 8.91 | 8.91 | 9.02 | 8.77 | 161,300 |
| September 24, 2025 | 9.26 | 9.15 | 9.15 | 9.3 | 9.14 | 79,903 |
| September 23, 2025 | 9.15 | 9.29 | 9.29 | 9.31 | 9.06 | 188,812 |
| September 22, 2025 | 9.24 | 9.09 | 9.09 | 9.37 | 9.03 | 150,316 |
| September 19, 2025 | 9.36 | 9.31 | 9.31 | 9.38 | 9.2 | 97,373 |
| September 18, 2025 | 9.35 | 9.32 | 9.32 | 9.45 | 9.29 | 153,900 |
| September 17, 2025 | 9.29 | 9.21 | 9.21 | 9.29 | 9.05 | 131,500 |
| September 16, 2025 | 9.14 | 9.19 | 9.19 | 9.35 | 9.12 | 109,840 |
| September 15, 2025 | 9.32 | 9.14 | 9.14 | 9.32 | 8.9 | 175,009 |
| September 12, 2025 | 9.13 | 9.27 | 9.27 | 9.53 | 9.13 | 529,000 |
| September 11, 2025 | 8.98 | 9.12 | 9.12 | 9.13 | 8.98 | 249,500 |