6.35
-0.1(-1.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.42 | 6.35 | 6.35 | 6.45 | 6.35 | 81,125 |
| December 03, 2025 | 6.41 | 6.45 | 6.45 | 6.52 | 6.41 | 85,700 |
| December 02, 2025 | 6.56 | 6.42 | 6.42 | 6.56 | 6.38 | 64,904 |
| December 01, 2025 | 6.54 | 6.56 | 6.56 | 6.72 | 6.38 | 80,725 |
| November 28, 2025 | 6.24 | 6.52 | 6.52 | 6.57 | 6.24 | 72,945 |
| November 27, 2025 | 6.31 | 6.24 | 6.24 | 6.32 | 6.24 | 1,640 |
| November 26, 2025 | 6.21 | 6.22 | 6.22 | 6.28 | 6.13 | 43,100 |
| November 25, 2025 | 6.29 | 6.2 | 6.2 | 6.3 | 6.14 | 74,516 |
| November 24, 2025 | 6.46 | 6.32 | 6.32 | 6.48 | 6.32 | 77,800 |
| November 21, 2025 | 6.69 | 6.42 | 6.42 | 6.69 | 6.3 | 131,439 |
| November 20, 2025 | 6.64 | 6.48 | 6.48 | 6.66 | 6.45 | 147,600 |
| November 19, 2025 | 6.26 | 6.49 | 6.49 | 6.57 | 6.23 | 59,421 |
| November 18, 2025 | 5.95 | 6.05 | 6.05 | 6.14 | 5.7 | 85,912 |
| November 17, 2025 | 5.68 | 5.85 | 5.85 | 5.93 | 5.68 | 54,700 |
| November 14, 2025 | 5.39 | 5.66 | 5.66 | 5.7 | 5.39 | 54,200 |
| November 13, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.36 | 13,600 |
| November 12, 2025 | 5.36 | 5.37 | 5.37 | 5.44 | 5.36 | 7,111 |
| November 11, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.26 | 48,825 |
| November 10, 2025 | 5.2 | 5.19 | 5.19 | 5.25 | 5.14 | 20,124 |
| November 07, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.08 | 7,734 |
| November 06, 2025 | 5.31 | 5.13 | 5.13 | 5.34 | 5.13 | 11,746 |
| November 05, 2025 | 5.24 | 5.29 | 5.29 | 5.33 | 5.24 | 16,800 |
| November 04, 2025 | 5.43 | 5.22 | 5.22 | 5.43 | 5.22 | 9,900 |
| November 03, 2025 | 5.66 | 5.4 | 5.4 | 5.66 | 5.34 | 14,100 |
| October 31, 2025 | 5.29 | 5.59 | 5.59 | 5.77 | 5.29 | 114,700 |
| October 30, 2025 | 4.96 | 5.36 | 5.36 | 5.4 | 4.96 | 113,616 |
| October 29, 2025 | 5.02 | 5 | 5 | 5.05 | 4.97 | 18,336 |
| October 28, 2025 | 5.05 | 5.01 | 5.01 | 5.09 | 4.99 | 17,000 |
| October 27, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.07 | 20,100 |
| October 24, 2025 | 5.21 | 5.11 | 5.11 | 5.25 | 5.11 | 38,139 |
| October 23, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.12 | 16,016 |
| October 22, 2025 | 5.07 | 5.1 | 5.1 | 5.1 | 5.01 | 8,903 |
| October 21, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 4.98 | 46,100 |
| October 20, 2025 | 5.1 | 5.1 | 5.1 | 5.21 | 5.07 | 32,100 |
| October 17, 2025 | 5.13 | 5.19 | 5.19 | 5.23 | 5.13 | 22,820 |
| October 16, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 5.14 | 26,200 |
| October 15, 2025 | 5.23 | 5.19 | 5.19 | 5.25 | 5.17 | 55,725 |
| October 14, 2025 | 5.1 | 5.18 | 5.18 | 5.29 | 5.1 | 31,427 |
| October 10, 2025 | 5.32 | 5.05 | 5.05 | 5.33 | 5.05 | 28,133 |
| October 09, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.26 | 12,200 |
| October 08, 2025 | 5.37 | 5.3 | 5.3 | 5.37 | 5.23 | 35,632 |
| October 07, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.21 | 30,600 |
| October 06, 2025 | 5.36 | 5.34 | 5.34 | 5.42 | 5.3 | 6,700 |
| October 03, 2025 | 5.34 | 5.36 | 5.36 | 5.44 | 5.26 | 43,628 |
| October 02, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.3 | 20,500 |
| October 01, 2025 | 5.56 | 5.53 | 5.47 | 5.6 | 5.53 | 26,600 |
| September 30, 2025 | 5.62 | 5.71 | 5.65 | 5.71 | 5.56 | 25,616 |
| September 29, 2025 | 5.82 | 5.69 | 5.69 | 5.82 | 5.68 | 37,600 |
| September 26, 2025 | 5.82 | 5.79 | 5.79 | 5.92 | 5.77 | 59,234 |
| September 25, 2025 | 5.75 | 5.79 | 5.79 | 5.86 | 5.75 | 11,600 |
| September 24, 2025 | 5.65 | 5.75 | 5.75 | 5.84 | 5.65 | 20,900 |
| September 23, 2025 | 5.63 | 5.71 | 5.71 | 5.79 | 5.63 | 22,146 |
| September 22, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.65 | 27,128 |
| September 19, 2025 | 5.62 | 5.73 | 5.73 | 5.76 | 5.62 | 44,339 |
| September 18, 2025 | 5.79 | 5.75 | 5.75 | 5.8 | 5.72 | 10,124 |
| September 17, 2025 | 5.77 | 5.75 | 5.75 | 5.8 | 5.69 | 27,117 |
| September 16, 2025 | 5.74 | 5.77 | 5.77 | 5.84 | 5.73 | 20,600 |
| September 15, 2025 | 5.77 | 5.78 | 5.78 | 5.9 | 5.7 | 26,400 |
| September 12, 2025 | 5.91 | 5.87 | 5.87 | 5.92 | 5.81 | 20,547 |
| September 11, 2025 | 5.9 | 5.9 | 5.9 | 6.02 | 5.88 | 31,900 |