5.10
-0.01(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.33 | 5.11 | 5.11 | 5.33 | 4.86 | 2.99M |
| October 01, 2025 | 5.24 | 5.24 | 5.24 | 5.4 | 5.22 | 3.4M |
| September 30, 2025 | 5.25 | 5.16 | 5.16 | 5.4 | 5.16 | 3.17M |
| September 29, 2025 | 5.3 | 5.37 | 5.37 | 5.49 | 5.27 | 3.22M |
| September 26, 2025 | 4.92 | 5.21 | 5.21 | 5.21 | 4.87 | 3.46M |
| September 25, 2025 | 4.8 | 4.88 | 4.88 | 4.97 | 4.8 | 3.75M |
| September 24, 2025 | 4.94 | 4.78 | 4.78 | 4.96 | 4.78 | 2.62M |
| September 23, 2025 | 5.22 | 4.96 | 4.96 | 5.43 | 4.95 | 3.69M |
| September 22, 2025 | 4.75 | 5.27 | 5.27 | 5.28 | 4.71 | 6.49M |
| September 19, 2025 | 4.59 | 4.69 | 4.69 | 4.71 | 4.54 | 27.46M |
| September 18, 2025 | 4.78 | 4.55 | 4.55 | 4.78 | 4.53 | 5.32M |
| September 17, 2025 | 4.82 | 4.82 | 4.82 | 4.97 | 4.76 | 2.23M |
| September 16, 2025 | 5.12 | 4.88 | 4.88 | 5.13 | 4.86 | 2.15M |
| September 15, 2025 | 4.96 | 5.06 | 5.06 | 5.15 | 4.89 | 3.55M |
| September 12, 2025 | 4.71 | 4.96 | 4.96 | 4.98 | 4.69 | 2.86M |
| September 11, 2025 | 4.59 | 4.6 | 4.6 | 4.63 | 4.51 | 3.51M |
| September 10, 2025 | 4.44 | 4.62 | 4.62 | 4.68 | 4.44 | 3.22M |
| September 09, 2025 | 4.51 | 4.43 | 4.43 | 4.55 | 4.36 | 2.43M |
| September 08, 2025 | 4.56 | 4.48 | 4.48 | 4.61 | 4.37 | 2.54M |
| September 05, 2025 | 4.37 | 4.49 | 4.49 | 4.55 | 4.28 | 2.9M |
| September 04, 2025 | 4.37 | 4.3 | 4.3 | 4.42 | 4.26 | 2.77M |
| September 03, 2025 | 4.46 | 4.43 | 4.43 | 4.52 | 4.34 | 3.31M |
| September 02, 2025 | 4.58 | 4.39 | 4.39 | 4.59 | 4.35 | 3.01M |
| August 29, 2025 | 4.05 | 4.37 | 4.37 | 4.4 | 4.05 | 2.4M |
| August 28, 2025 | 4.13 | 4.05 | 4.05 | 4.14 | 4.03 | 2.63M |
| August 27, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.94 | 1.78M |
| August 26, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 3.98 | 4.31M |
| August 25, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.95 | 2.03M |
| August 22, 2025 | 3.86 | 3.99 | 3.99 | 4.05 | 3.82 | 2.95M |
| August 21, 2025 | 4 | 3.9 | 3.9 | 4.02 | 3.9 | 1.94M |
| August 20, 2025 | 3.8 | 3.97 | 3.97 | 4 | 3.8 | 1.91M |
| August 19, 2025 | 3.87 | 3.77 | 3.77 | 3.87 | 3.72 | 2.57M |
| August 18, 2025 | 4 | 3.83 | 3.83 | 4.04 | 3.73 | 2.97M |
| August 15, 2025 | 3.95 | 4.04 | 4.04 | 4.07 | 3.89 | 6.73M |
| August 14, 2025 | 3.95 | 3.98 | 3.98 | 4.01 | 3.88 | 2.3M |
| August 13, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.91 | 2.16M |
| August 12, 2025 | 3.78 | 3.9 | 3.9 | 4.02 | 3.77 | 3.64M |
| August 11, 2025 | 3.6 | 3.67 | 3.67 | 3.73 | 3.59 | 3.46M |
| August 08, 2025 | 3.59 | 3.67 | 3.67 | 3.7 | 3.55 | 3.71M |
| August 07, 2025 | 3.6 | 3.56 | 3.56 | 3.64 | 3.55 | 1.86M |
| August 06, 2025 | 3.45 | 3.51 | 3.51 | 3.53 | 3.36 | 2.36M |
| August 05, 2025 | 3.5 | 3.4 | 3.4 | 3.56 | 3.37 | 1.91M |
| August 01, 2025 | 3.25 | 3.29 | 3.29 | 3.35 | 3.17 | 1.7M |
| July 31, 2025 | 3.19 | 3.23 | 3.23 | 3.26 | 3.16 | 1.25M |
| July 30, 2025 | 3.34 | 3.16 | 3.16 | 3.34 | 3.13 | 2.53M |
| July 29, 2025 | 3.36 | 3.33 | 3.33 | 3.39 | 3.31 | 995,920 |
| July 28, 2025 | 3.44 | 3.34 | 3.34 | 3.47 | 3.32 | 972,324 |
| July 25, 2025 | 3.4 | 3.43 | 3.43 | 3.46 | 3.3 | 1.28M |
| July 24, 2025 | 3.42 | 3.4 | 3.4 | 3.45 | 3.36 | 1.22M |
| July 23, 2025 | 3.55 | 3.45 | 3.45 | 3.62 | 3.41 | 2.67M |
| July 22, 2025 | 3.34 | 3.62 | 3.62 | 3.63 | 3.25 | 3.49M |
| July 21, 2025 | 3.18 | 3.27 | 3.27 | 3.32 | 3.17 | 1.87M |
| July 18, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.08 | 2.79M |
| July 17, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.06 | 2.16M |
| July 16, 2025 | 3.19 | 3.22 | 3.22 | 3.27 | 3.08 | 4.31M |
| July 15, 2025 | 3.1 | 3.17 | 3.17 | 3.2 | 3.02 | 2.14M |
| July 14, 2025 | 3.24 | 3.16 | 3.16 | 3.3 | 3.12 | 2.41M |
| July 11, 2025 | 3.1 | 3.2 | 3.2 | 3.29 | 3.09 | 5.07M |
| July 10, 2025 | 2.95 | 3.04 | 3.04 | 3.07 | 2.89 | 3M |
| July 09, 2025 | 2.87 | 2.85 | 2.85 | 2.95 | 2.71 | 3.2M |