6.05
-0.62(-9.30%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.37 | 6.05 | 6.05 | 6.39 | 5.97 | 401,313 |
| October 16, 2025 | 6.96 | 6.67 | 6.67 | 6.98 | 6.6 | 214,400 |
| October 15, 2025 | 6.8 | 6.85 | 6.85 | 7.01 | 6.77 | 207,100 |
| October 14, 2025 | 6.49 | 6.64 | 6.64 | 6.69 | 6.49 | 422,300 |
| October 10, 2025 | 6.28 | 6.26 | 6.26 | 6.6 | 6.19 | 224,900 |
| October 09, 2025 | 6.84 | 6.23 | 6.23 | 6.84 | 6.23 | 262,000 |
| October 08, 2025 | 6.53 | 6.62 | 6.62 | 6.68 | 6.45 | 255,104 |
| October 07, 2025 | 6.7 | 6.44 | 6.44 | 6.7 | 6.34 | 179,200 |
| October 06, 2025 | 6.84 | 6.65 | 6.65 | 7.16 | 6.61 | 507,361 |
| October 03, 2025 | 6.9 | 6.78 | 6.78 | 7.02 | 6.76 | 242,500 |
| October 02, 2025 | 7 | 6.78 | 6.78 | 7.25 | 6.52 | 908,230 |
| October 01, 2025 | 7.07 | 7.17 | 7.17 | 7.46 | 7.07 | 362,404 |
| September 30, 2025 | 7.01 | 6.99 | 6.99 | 7.01 | 6.8 | 166,103 |
| September 29, 2025 | 7 | 7.05 | 7.05 | 7.1 | 6.93 | 330,300 |
| September 26, 2025 | 6.65 | 6.82 | 6.82 | 6.95 | 6.41 | 202,538 |
| September 25, 2025 | 6.19 | 6.49 | 6.49 | 6.49 | 6.13 | 213,715 |
| September 24, 2025 | 6.2 | 6.08 | 6.08 | 6.37 | 6.05 | 104,400 |
| September 23, 2025 | 6.41 | 6.2 | 6.2 | 6.7 | 6.2 | 356,013 |
| September 22, 2025 | 6.34 | 6.4 | 6.4 | 6.44 | 6.27 | 178,700 |
| September 19, 2025 | 5.74 | 6.07 | 6.07 | 6.3 | 5.69 | 232,100 |
| September 18, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.55 | 63,900 |
| September 17, 2025 | 5.79 | 5.75 | 5.75 | 5.94 | 5.67 | 227,300 |
| September 16, 2025 | 6.24 | 5.86 | 5.86 | 6.24 | 5.83 | 177,300 |
| September 15, 2025 | 6.26 | 6.17 | 6.17 | 6.26 | 6.04 | 131,700 |
| September 12, 2025 | 6.36 | 6.26 | 6.26 | 6.49 | 6.23 | 167,041 |
| September 11, 2025 | 5.73 | 6.16 | 6.16 | 6.19 | 5.65 | 253,642 |
| September 10, 2025 | 5.69 | 5.7 | 5.7 | 5.7 | 5.49 | 66,548 |
| September 09, 2025 | 5.75 | 5.54 | 5.54 | 5.77 | 5.49 | 103,619 |
| September 08, 2025 | 5.6 | 5.7 | 5.7 | 5.84 | 5.6 | 153,003 |
| September 05, 2025 | 5.39 | 5.57 | 5.57 | 5.57 | 5.34 | 126,924 |
| September 04, 2025 | 5.42 | 5.34 | 5.34 | 5.45 | 5.18 | 219,900 |
| September 03, 2025 | 5.48 | 5.43 | 5.43 | 5.5 | 5.24 | 307,400 |
| September 02, 2025 | 5.42 | 5.41 | 5.41 | 5.55 | 5.26 | 316,722 |
| August 29, 2025 | 4.95 | 5.18 | 5.18 | 5.21 | 4.92 | 95,715 |
| August 28, 2025 | 4.89 | 4.92 | 4.92 | 4.93 | 4.79 | 82,814 |
| August 27, 2025 | 4.84 | 5 | 5 | 5 | 4.73 | 45,000 |
| August 26, 2025 | 4.79 | 4.95 | 4.95 | 4.95 | 4.75 | 63,600 |
| August 25, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.78 | 38,500 |
| August 22, 2025 | 4.77 | 4.85 | 4.85 | 4.97 | 4.72 | 51,100 |
| August 21, 2025 | 4.71 | 4.82 | 4.82 | 4.82 | 4.67 | 90,200 |
| August 20, 2025 | 4.64 | 4.64 | 4.64 | 4.68 | 4.59 | 115,400 |
| August 19, 2025 | 4.83 | 4.58 | 4.58 | 4.83 | 4.52 | 99,800 |
| August 18, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.72 | 51,147 |
| August 15, 2025 | 4.92 | 4.89 | 4.89 | 4.99 | 4.81 | 118,800 |
| August 14, 2025 | 4.9 | 4.94 | 4.94 | 5.02 | 4.88 | 21,026 |
| August 13, 2025 | 5.05 | 5.05 | 5.05 | 5.11 | 4.99 | 59,000 |
| August 12, 2025 | 5 | 4.95 | 4.95 | 5 | 4.9 | 53,421 |
| August 11, 2025 | 4.9 | 4.91 | 4.91 | 4.93 | 4.77 | 132,300 |
| August 08, 2025 | 4.94 | 4.98 | 4.98 | 5.1 | 4.91 | 54,200 |
| August 07, 2025 | 4.95 | 5 | 5 | 5.03 | 4.91 | 91,800 |
| August 06, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.74 | 96,730 |
| August 05, 2025 | 4.63 | 4.85 | 4.85 | 4.85 | 4.63 | 117,543 |
| August 01, 2025 | 4.69 | 4.64 | 4.64 | 4.75 | 4.57 | 72,000 |
| July 31, 2025 | 4.84 | 4.66 | 4.66 | 4.85 | 4.64 | 132,000 |
| July 30, 2025 | 4.89 | 4.9 | 4.9 | 5 | 4.83 | 148,808 |
| July 29, 2025 | 5.09 | 5 | 5 | 5.09 | 4.92 | 55,700 |
| July 28, 2025 | 5.28 | 5.08 | 5.08 | 5.3 | 5.03 | 91,300 |
| July 25, 2025 | 5.36 | 5.3 | 5.3 | 5.38 | 5.19 | 56,900 |
| July 24, 2025 | 5.51 | 5.31 | 5.31 | 5.51 | 5.3 | 39,008 |
| July 23, 2025 | 5.68 | 5.46 | 5.46 | 5.68 | 5.34 | 102,500 |