6.40
-0.005(-0.08%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.38 | 36,777 |
| August 14, 2025 | 6.38 | 6.38 | 6.38 | 6.4 | 6.37 | 24,800 |
| August 13, 2025 | 6.38 | 6.39 | 6.39 | 6.4 | 6.38 | 41,206 |
| August 12, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.36 | 63,200 |
| August 11, 2025 | 6.35 | 6.35 | 6.35 | 6.38 | 6.33 | 64,900 |
| August 08, 2025 | 6.35 | 6.36 | 6.36 | 6.36 | 6.33 | 49,700 |
| August 07, 2025 | 6.36 | 6.34 | 6.34 | 6.36 | 6.31 | 30,000 |
| August 06, 2025 | 6.34 | 6.35 | 6.35 | 6.35 | 6.32 | 105,938 |
| August 05, 2025 | 6.31 | 6.29 | 6.29 | 6.31 | 6.27 | 63,712 |
| August 01, 2025 | 6.29 | 6.25 | 6.25 | 6.3 | 6.22 | 169,530 |
| July 31, 2025 | 6.38 | 6.31 | 6.31 | 6.38 | 6.3 | 132,832 |
| July 30, 2025 | 6.45 | 6.4 | 6.3 | 6.48 | 6.4 | 304,800 |
| July 29, 2025 | 6.47 | 6.44 | 6.34 | 6.48 | 6.44 | 115,200 |
| July 28, 2025 | 6.47 | 6.44 | 6.34 | 6.47 | 6.44 | 74,930 |
| July 25, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.44 | 111,862 |
| July 24, 2025 | 6.43 | 6.44 | 6.44 | 6.44 | 6.42 | 38,781 |
| July 23, 2025 | 6.42 | 6.41 | 6.41 | 6.43 | 6.41 | 76,200 |
| July 22, 2025 | 6.38 | 6.39 | 6.39 | 6.4 | 6.37 | 47,800 |
| July 21, 2025 | 6.35 | 6.36 | 6.36 | 6.44 | 6.34 | 117,829 |
| July 18, 2025 | 6.3 | 6.35 | 6.35 | 6.35 | 6.3 | 91,935 |
| July 17, 2025 | 6.24 | 6.3 | 6.3 | 6.3 | 6.24 | 42,946 |
| July 16, 2025 | 6.23 | 6.25 | 6.25 | 6.25 | 6.22 | 30,848 |
| July 15, 2025 | 6.2 | 6.23 | 6.23 | 6.23 | 6.19 | 56,312 |
| July 14, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.15 | 112,200 |
| July 11, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.17 | 53,408 |
| July 10, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.16 | 35,412 |
| July 09, 2025 | 6.17 | 6.18 | 6.18 | 6.2 | 6.16 | 56,625 |
| July 08, 2025 | 6.16 | 6.16 | 6.16 | 6.17 | 6.14 | 22,100 |
| July 07, 2025 | 6.18 | 6.14 | 6.14 | 6.18 | 6.13 | 70,622 |
| July 04, 2025 | 6.2 | 6.18 | 6.18 | 6.2 | 6.16 | 46,100 |
| July 03, 2025 | 6.16 | 6.21 | 6.21 | 6.21 | 6.14 | 61,927 |
| July 02, 2025 | 6.17 | 6.15 | 6.15 | 6.18 | 6.13 | 100,600 |
| June 30, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.15 | 47,730 |
| June 27, 2025 | 6.21 | 6.23 | 6.23 | 6.25 | 6.21 | 83,100 |
| June 26, 2025 | 6.18 | 6.21 | 6.21 | 6.22 | 6.18 | 175,985 |
| June 25, 2025 | 6.19 | 6.19 | 6.19 | 6.2 | 6.17 | 51,600 |
| June 24, 2025 | 6.17 | 6.18 | 6.18 | 6.21 | 6.15 | 106,517 |
| June 23, 2025 | 6.13 | 6.14 | 6.14 | 6.14 | 6.1 | 110,445 |
| June 20, 2025 | 6.11 | 6.1 | 6.1 | 6.11 | 6.08 | 66,328 |
| June 19, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.08 | 70,100 |
| June 18, 2025 | 6.09 | 6.1 | 6.1 | 6.1 | 6.08 | 49,226 |
| June 17, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.05 | 66,972 |
| June 16, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 6.06 | 40,600 |
| June 13, 2025 | 6.1 | 6.02 | 6.02 | 6.11 | 6.02 | 78,319 |
| June 12, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 6.09 | 51,592 |
| June 11, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.07 | 68,148 |
| June 10, 2025 | 6.02 | 6.06 | 6.06 | 6.06 | 6.02 | 53,206 |
| June 09, 2025 | 6 | 6.02 | 6.02 | 6.03 | 6 | 60,600 |
| June 06, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.98 | 27,887 |
| June 05, 2025 | 6.03 | 5.98 | 5.98 | 6.03 | 5.97 | 203,000 |
| June 04, 2025 | 6.01 | 6.02 | 6.02 | 6.02 | 6 | 57,118 |
| June 03, 2025 | 6 | 6.03 | 6.03 | 6.04 | 6 | 31,800 |
| June 02, 2025 | 6.06 | 6.05 | 6.05 | 6.06 | 5.96 | 105,028 |
| May 30, 2025 | 6.03 | 6.06 | 6.06 | 6.06 | 6 | 69,301 |
| May 29, 2025 | 6.09 | 6.06 | 5.96 | 6.09 | 6.04 | 76,233 |
| May 28, 2025 | 6.1 | 6.04 | 5.94 | 6.1 | 6.04 | 62,837 |
| May 27, 2025 | 6.05 | 6.09 | 6.09 | 6.1 | 6.05 | 171,171 |
| May 26, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.96 | 162,500 |
| May 23, 2025 | 5.9 | 5.95 | 5.95 | 5.97 | 5.9 | 101,744 |
| May 22, 2025 | 5.86 | 5.95 | 5.95 | 5.95 | 5.85 | 69,100 |