6.04
-0.03(-0.49%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.07 | 6.04 | 6.04 | 6.09 | 6.04 | 20,540 |
| August 15, 2025 | 6.08 | 6.07 | 6.07 | 6.08 | 6.06 | 28,200 |
| August 14, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.02 | 8,929 |
| August 13, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 6.02 | 19,941 |
| August 12, 2025 | 6.02 | 6.05 | 6.05 | 6.05 | 6.01 | 7,428 |
| August 11, 2025 | 6.06 | 6.02 | 6.02 | 6.09 | 6.01 | 23,100 |
| August 08, 2025 | 6.09 | 6.04 | 6.04 | 6.09 | 6.02 | 4,300 |
| August 07, 2025 | 6.03 | 6.01 | 6.01 | 6.05 | 6.01 | 31,200 |
| August 06, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.03 | 17,519 |
| August 05, 2025 | 6.03 | 6.06 | 6.06 | 6.06 | 6.03 | 8,829 |
| August 01, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 6.01 | 8,700 |
| July 31, 2025 | 6.04 | 6.03 | 6.03 | 6.05 | 6 | 7,500 |
| July 30, 2025 | 6.06 | 6.06 | 6.06 | 6.09 | 6.02 | 19,300 |
| July 29, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.03 | 24,300 |
| July 28, 2025 | 6.03 | 6.01 | 6.01 | 6.03 | 6.01 | 8,921 |
| July 25, 2025 | 6.01 | 6.03 | 6.03 | 6.03 | 6 | 10,632 |
| July 24, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 6.01 | 16,411 |
| July 23, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6 | 7,545 |
| July 22, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 5.94 | 35,400 |
| July 21, 2025 | 6.05 | 6.03 | 6.03 | 6.06 | 6.02 | 22,200 |
| July 18, 2025 | 6.08 | 6.03 | 6.03 | 6.08 | 6.03 | 739 |
| July 17, 2025 | 6.09 | 6.03 | 6.03 | 6.1 | 6.02 | 43,100 |
| July 16, 2025 | 6.03 | 6.08 | 6.08 | 6.08 | 6.03 | 10,800 |
| July 15, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.01 | 11,026 |
| July 14, 2025 | 6.03 | 6.04 | 6.04 | 6.04 | 5.98 | 12,500 |
| July 11, 2025 | 6.01 | 5.98 | 5.98 | 6.03 | 5.98 | 11,045 |
| July 10, 2025 | 6.04 | 6 | 6 | 6.05 | 5.99 | 15,300 |
| July 09, 2025 | 5.98 | 6.02 | 6.02 | 6.03 | 5.98 | 8,249 |
| July 08, 2025 | 5.99 | 5.99 | 5.99 | 6.06 | 5.96 | 44,539 |
| July 07, 2025 | 6 | 6 | 6 | 6.03 | 6 | 12,702 |
| July 04, 2025 | 5.94 | 6.03 | 6.03 | 6.03 | 5.94 | 31,300 |
| July 03, 2025 | 6.01 | 6 | 6 | 6.02 | 5.95 | 18,000 |
| July 02, 2025 | 5.88 | 6 | 6 | 6.02 | 5.88 | 17,900 |
| June 30, 2025 | 5.97 | 5.96 | 5.96 | 6.02 | 5.94 | 29,545 |
| June 27, 2025 | 5.99 | 5.97 | 5.93 | 6 | 5.95 | 15,802 |
| June 26, 2025 | 5.92 | 5.99 | 5.95 | 5.99 | 5.92 | 17,929 |
| June 25, 2025 | 5.86 | 5.95 | 5.91 | 5.97 | 5.86 | 26,104 |
| June 24, 2025 | 5.98 | 5.99 | 5.95 | 6 | 5.97 | 24,400 |
| June 23, 2025 | 5.97 | 5.96 | 5.92 | 5.98 | 5.85 | 34,300 |
| June 20, 2025 | 5.97 | 5.91 | 5.87 | 5.99 | 5.91 | 58,400 |
| June 19, 2025 | 6.01 | 6.02 | 5.98 | 6.03 | 6 | 60,700 |
| June 18, 2025 | 6.01 | 6.02 | 5.98 | 6.04 | 6 | 13,800 |
| June 17, 2025 | 6.03 | 5.99 | 5.95 | 6.05 | 5.97 | 13,100 |
| June 16, 2025 | 6.03 | 6.01 | 5.97 | 6.03 | 6 | 3,200 |
| June 13, 2025 | 6.05 | 6 | 5.96 | 6.05 | 5.99 | 14,600 |
| June 12, 2025 | 6.02 | 6 | 5.96 | 6.02 | 5.99 | 3,805 |
| June 11, 2025 | 6.05 | 5.95 | 5.91 | 6.05 | 5.95 | 11,633 |
| June 10, 2025 | 6.01 | 6.02 | 5.98 | 6.04 | 5.97 | 8,500 |
| June 09, 2025 | 5.95 | 5.99 | 5.95 | 6 | 5.92 | 17,500 |
| June 06, 2025 | 6.04 | 5.96 | 5.96 | 6.04 | 5.92 | 29,800 |
| June 05, 2025 | 6.08 | 6 | 6 | 6.08 | 5.99 | 4,600 |
| June 04, 2025 | 6.01 | 6.04 | 6.04 | 6.06 | 6.01 | 6,800 |
| June 03, 2025 | 6.08 | 6.06 | 6.06 | 6.08 | 6 | 18,206 |
| June 02, 2025 | 6.11 | 6.08 | 6.08 | 6.11 | 5.6 | 78,120 |
| May 30, 2025 | 6.08 | 6.1 | 6.1 | 6.11 | 6.06 | 11,321 |
| May 29, 2025 | 6.04 | 6.1 | 6.06 | 6.14 | 6.04 | 11,100 |
| May 28, 2025 | 6.12 | 6.03 | 5.99 | 6.19 | 6.03 | 38,300 |
| May 27, 2025 | 6.03 | 6.12 | 6.08 | 6.13 | 5.99 | 17,400 |
| May 26, 2025 | 6.07 | 6.04 | 6 | 6.07 | 6.04 | 3,122 |
| May 23, 2025 | 6.05 | 6 | 6 | 6.05 | 6 | 12,244 |