5.80
-0.02(-0.34%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 4 | 4.06 | 4.06 | 4.1 | 4 | 46,043 |
| July 31, 2025 | 4.08 | 4.1 | 4.1 | 4.13 | 4.07 | 17,300 |
| July 30, 2025 | 4.32 | 4.05 | 4.05 | 4.32 | 4.01 | 85,800 |
| July 29, 2025 | 4.18 | 4.24 | 4.24 | 4.28 | 4.16 | 29,532 |
| July 28, 2025 | 4.34 | 4.17 | 4.17 | 4.34 | 4.15 | 50,541 |
| July 25, 2025 | 4.22 | 4.32 | 4.32 | 4.34 | 4.21 | 84,314 |
| July 24, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.13 | 28,800 |
| July 23, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.15 | 73,600 |
| July 22, 2025 | 4.07 | 4.17 | 4.17 | 4.17 | 4.07 | 14,100 |
| July 21, 2025 | 4.07 | 4.06 | 4.06 | 4.2 | 4.05 | 50,743 |
| July 18, 2025 | 3.97 | 4.01 | 4.01 | 4.04 | 3.93 | 39,640 |
| July 17, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.9 | 27,822 |
| July 16, 2025 | 3.86 | 3.97 | 3.97 | 4 | 3.86 | 33,700 |
| July 15, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.8 | 23,000 |
| July 14, 2025 | 3.82 | 3.86 | 3.86 | 3.9 | 3.81 | 87,919 |
| July 11, 2025 | 3.8 | 3.82 | 3.82 | 3.87 | 3.8 | 51,414 |
| July 10, 2025 | 3.81 | 3.76 | 3.76 | 3.81 | 3.67 | 29,000 |
| July 09, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.64 | 92,907 |
| July 08, 2025 | 3.97 | 3.66 | 3.66 | 3.97 | 3.65 | 82,439 |
| July 07, 2025 | 4.05 | 3.82 | 3.82 | 4.05 | 3.69 | 119,600 |
| July 04, 2025 | 3.87 | 4.1 | 4.1 | 4.1 | 3.82 | 152,200 |
| July 03, 2025 | 3.62 | 3.81 | 3.81 | 3.88 | 3.6 | 238,746 |
| July 02, 2025 | 3.48 | 3.6 | 3.6 | 3.66 | 3.44 | 215,500 |
| June 30, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.4 | 5,108 |
| June 27, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.39 | 50,430 |
| June 26, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.46 | 4,829 |
| June 25, 2025 | 3.35 | 3.45 | 3.45 | 3.46 | 3.35 | 4,900 |
| June 24, 2025 | 3.29 | 3.35 | 3.35 | 3.38 | 3.28 | 29,858 |
| June 23, 2025 | 3.31 | 3.37 | 3.37 | 3.41 | 3.29 | 29,220 |
| June 20, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.28 | 35,532 |
| June 19, 2025 | 3.3 | 3.28 | 3.28 | 3.32 | 3.26 | 26,713 |
| June 18, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.32 | 39,606 |