5.78
+0.11(+1.94%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 5.94 | 5.67 | 5.67 | 6.01 | 5.64 | 57,320 |
| October 28, 2025 | 5.55 | 5.85 | 5.85 | 5.94 | 5.55 | 103,811 |
| October 27, 2025 | 5.95 | 5.71 | 5.71 | 5.95 | 5.59 | 42,805 |
| October 24, 2025 | 6.05 | 6.08 | 6.08 | 6.23 | 5.99 | 49,100 |
| October 23, 2025 | 6.19 | 6.01 | 6.01 | 6.22 | 6 | 17,824 |
| October 22, 2025 | 5.76 | 6.05 | 6.05 | 6.08 | 5.76 | 86,037 |
| October 21, 2025 | 6.38 | 5.96 | 5.96 | 6.38 | 5.89 | 84,900 |
| October 20, 2025 | 6.32 | 6.49 | 6.49 | 6.63 | 6.32 | 85,131 |
| October 17, 2025 | 6.51 | 6.34 | 6.34 | 6.52 | 5.89 | 342,342 |
| October 16, 2025 | 7.15 | 6.77 | 6.77 | 7.2 | 6.69 | 80,200 |
| October 15, 2025 | 6.73 | 7.18 | 7.18 | 7.21 | 6.73 | 133,400 |
| October 14, 2025 | 6.75 | 6.74 | 6.74 | 6.92 | 6.6 | 102,625 |
| October 10, 2025 | 7.14 | 6.82 | 6.82 | 7.14 | 6.73 | 71,948 |
| October 09, 2025 | 7.37 | 7 | 7 | 7.43 | 6.87 | 84,300 |
| October 08, 2025 | 7.39 | 7.22 | 7.22 | 7.39 | 7.17 | 127,700 |
| October 07, 2025 | 7.45 | 7.17 | 7.17 | 7.5 | 7.12 | 171,700 |
| October 06, 2025 | 7.04 | 7.43 | 7.43 | 7.49 | 7.04 | 164,903 |
| October 03, 2025 | 7.05 | 6.9 | 6.9 | 7.15 | 6.64 | 149,109 |
| October 02, 2025 | 7.22 | 6.93 | 6.93 | 7.34 | 6.7 | 181,243 |
| October 01, 2025 | 7.16 | 7.15 | 7.15 | 7.37 | 7.1 | 134,108 |
| September 30, 2025 | 7.16 | 7.12 | 7.12 | 7.2 | 6.99 | 129,925 |
| September 29, 2025 | 6.92 | 6.99 | 6.99 | 7.13 | 6.86 | 415,800 |
| September 26, 2025 | 6.42 | 6.64 | 6.64 | 6.75 | 6.37 | 477,800 |
| September 25, 2025 | 6.1 | 6.36 | 6.36 | 6.4 | 6.07 | 79,740 |
| September 24, 2025 | 6.25 | 6.1 | 6.1 | 6.3 | 6.05 | 72,429 |
| September 23, 2025 | 6.11 | 6.21 | 6.21 | 6.3 | 6.1 | 121,739 |
| September 22, 2025 | 6.02 | 6.11 | 6.11 | 6.11 | 5.9 | 192,400 |
| September 19, 2025 | 5.87 | 5.91 | 5.91 | 5.94 | 5.79 | 44,561 |
| September 18, 2025 | 5.6 | 5.82 | 5.82 | 5.82 | 5.59 | 89,407 |
| September 17, 2025 | 5.55 | 5.63 | 5.63 | 5.68 | 5.53 | 30,400 |
| September 16, 2025 | 5.8 | 5.52 | 5.52 | 5.8 | 5.52 | 86,668 |
| September 15, 2025 | 5.8 | 5.79 | 5.79 | 5.84 | 5.73 | 84,000 |
| September 12, 2025 | 5.87 | 5.8 | 5.8 | 5.89 | 5.67 | 241,147 |
| September 11, 2025 | 5.72 | 5.82 | 5.82 | 5.83 | 5.62 | 126,900 |
| September 10, 2025 | 5.74 | 5.71 | 5.71 | 5.78 | 5.54 | 257,200 |
| September 09, 2025 | 5.9 | 5.72 | 5.72 | 6.11 | 5.57 | 175,720 |
| September 08, 2025 | 5.7 | 5.9 | 5.9 | 6.03 | 5.66 | 393,000 |
| September 05, 2025 | 5.4 | 5.63 | 5.63 | 5.69 | 5.28 | 172,325 |
| September 04, 2025 | 5.42 | 5.27 | 5.27 | 5.42 | 5.2 | 78,010 |
| September 03, 2025 | 5.36 | 5.4 | 5.4 | 5.44 | 5.32 | 55,022 |
| September 02, 2025 | 5.11 | 5.32 | 5.32 | 5.34 | 5.07 | 94,125 |
| August 29, 2025 | 4.94 | 4.96 | 4.96 | 5.02 | 4.92 | 51,112 |
| August 28, 2025 | 4.79 | 4.87 | 4.87 | 4.91 | 4.73 | 119,200 |
| August 27, 2025 | 4.68 | 4.77 | 4.77 | 4.78 | 4.68 | 50,803 |
| August 26, 2025 | 4.55 | 4.73 | 4.73 | 4.74 | 4.55 | 31,700 |
| August 25, 2025 | 4.59 | 4.6 | 4.6 | 4.66 | 4.55 | 43,042 |
| August 22, 2025 | 4.32 | 4.58 | 4.58 | 4.59 | 4.29 | 38,213 |
| August 21, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.28 | 30,103 |
| August 20, 2025 | 4.33 | 4.35 | 4.35 | 4.49 | 4.33 | 30,437 |
| August 19, 2025 | 4.59 | 4.4 | 4.4 | 4.59 | 4.4 | 30,100 |
| August 18, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.51 | 51,800 |
| August 15, 2025 | 4.59 | 4.59 | 4.59 | 4.63 | 4.57 | 38,339 |
| August 14, 2025 | 4.57 | 4.59 | 4.59 | 4.61 | 4.52 | 56,100 |
| August 13, 2025 | 4.36 | 4.54 | 4.54 | 4.65 | 4.35 | 70,198 |
| August 12, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.22 | 41,900 |
| August 11, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.17 | 41,336 |
| August 08, 2025 | 4.14 | 4.26 | 4.26 | 4.33 | 4.14 | 66,208 |
| August 07, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.15 | 55,137 |
| August 06, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.2 | 17,562 |
| August 05, 2025 | 4.07 | 4.25 | 4.25 | 4.27 | 4.06 | 111,286 |