5.99
+0.03(+0.50%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.86 | 31,322 |
| September 04, 2025 | 5.93 | 5.95 | 5.95 | 5.99 | 5.88 | 10,739 |
| September 03, 2025 | 6.07 | 6 | 6 | 6.1 | 5.94 | 26,300 |
| September 02, 2025 | 5.95 | 6.1 | 6.1 | 6.1 | 5.95 | 19,000 |
| August 29, 2025 | 5.96 | 6.09 | 6.09 | 6.09 | 5.9 | 24,200 |
| August 28, 2025 | 6 | 5.96 | 5.96 | 6 | 5.92 | 14,300 |
| August 27, 2025 | 5.97 | 6 | 6 | 6.01 | 5.97 | 7,119 |
| August 26, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.95 | 17,011 |
| August 25, 2025 | 6.08 | 6.04 | 6.04 | 6.09 | 5.96 | 23,300 |
| August 22, 2025 | 6.05 | 6.06 | 6.06 | 6.09 | 5.96 | 29,024 |
| August 21, 2025 | 5.91 | 6 | 6 | 6 | 5.91 | 15,518 |
| August 20, 2025 | 6.03 | 5.98 | 5.98 | 6.07 | 5.94 | 16,500 |
| August 19, 2025 | 5.96 | 6 | 6 | 6.05 | 5.92 | 38,696 |
| August 18, 2025 | 5.85 | 5.93 | 5.93 | 5.97 | 5.79 | 12,026 |
| August 15, 2025 | 5.91 | 5.92 | 5.92 | 6.03 | 5.85 | 38,400 |
| August 14, 2025 | 6.15 | 6.08 | 6.08 | 6.24 | 5.71 | 260,440 |
| August 13, 2025 | 6.19 | 6.35 | 6.35 | 6.35 | 6.01 | 47,709 |
| August 12, 2025 | 6.21 | 6.12 | 6.12 | 6.26 | 6.1 | 26,100 |
| August 11, 2025 | 6.18 | 6.13 | 6.13 | 6.18 | 6.05 | 61,216 |
| August 08, 2025 | 6.06 | 6.14 | 6.14 | 6.39 | 6.06 | 34,100 |
| August 07, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.18 | 34,900 |
| August 06, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.25 | 14,534 |
| August 05, 2025 | 6.39 | 6.37 | 6.37 | 6.39 | 6.18 | 26,300 |
| August 01, 2025 | 6.28 | 6.29 | 6.29 | 6.31 | 6.19 | 31,635 |
| July 31, 2025 | 6.26 | 6.36 | 6.36 | 6.39 | 6.21 | 42,640 |
| July 30, 2025 | 6.24 | 6.25 | 6.25 | 6.3 | 6.13 | 53,522 |
| July 29, 2025 | 6.35 | 6.23 | 6.23 | 6.35 | 6.18 | 27,800 |
| July 28, 2025 | 6.13 | 6.33 | 6.33 | 6.33 | 6.13 | 39,117 |
| July 25, 2025 | 6.35 | 6.2 | 6.2 | 6.35 | 6.13 | 23,600 |
| July 24, 2025 | 6.3 | 6.43 | 6.43 | 6.49 | 6.3 | 24,326 |
| July 23, 2025 | 6.46 | 6.35 | 6.35 | 6.57 | 6.35 | 37,400 |
| July 22, 2025 | 6.49 | 6.46 | 6.46 | 6.6 | 6.44 | 38,821 |
| July 21, 2025 | 6.55 | 6.49 | 6.49 | 6.62 | 6.36 | 16,022 |
| July 18, 2025 | 6.48 | 6.52 | 6.52 | 6.54 | 6.4 | 14,900 |
| July 17, 2025 | 6.36 | 6.4 | 6.4 | 6.4 | 6.06 | 8,317 |
| July 16, 2025 | 6.14 | 6.3 | 6.3 | 6.3 | 6.14 | 8,700 |
| July 15, 2025 | 5.92 | 6.04 | 6.04 | 6.28 | 5.92 | 24,800 |
| July 14, 2025 | 6.77 | 6.38 | 6.38 | 6.77 | 6.3 | 50,400 |
| July 11, 2025 | 6.79 | 6.85 | 6.85 | 6.86 | 6.7 | 9,900 |
| July 10, 2025 | 6.71 | 6.85 | 6.85 | 6.9 | 6.71 | 5,900 |
| July 09, 2025 | 6.84 | 6.88 | 6.88 | 6.88 | 6.75 | 8,600 |
| July 08, 2025 | 6.76 | 6.84 | 6.84 | 6.88 | 6.72 | 19,944 |
| July 07, 2025 | 6.95 | 6.89 | 6.89 | 6.95 | 6.71 | 39,518 |
| July 04, 2025 | 6.98 | 6.75 | 6.75 | 6.98 | 6.65 | 19,600 |
| July 03, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.69 | 11,800 |
| July 02, 2025 | 6.54 | 6.92 | 6.86 | 6.92 | 6.54 | 31,100 |
| June 30, 2025 | 6.46 | 6.62 | 6.56 | 6.62 | 6.46 | 8,605 |
| June 27, 2025 | 6.8 | 6.53 | 6.47 | 6.8 | 6.43 | 9,815 |
| June 26, 2025 | 6.36 | 6.49 | 6.43 | 6.51 | 6.36 | 13,220 |
| June 25, 2025 | 6.49 | 6.43 | 6.37 | 6.6 | 6.42 | 23,513 |
| June 24, 2025 | 6.82 | 6.55 | 6.49 | 6.88 | 6.46 | 25,302 |
| June 23, 2025 | 7.02 | 6.72 | 6.66 | 7.02 | 6.7 | 41,100 |
| June 20, 2025 | 7 | 7.01 | 6.95 | 7.1 | 6.85 | 48,200 |
| June 19, 2025 | 7 | 7.13 | 7.07 | 7.15 | 6.95 | 12,207 |
| June 18, 2025 | 7.04 | 6.99 | 6.93 | 7.04 | 6.86 | 38,500 |
| June 17, 2025 | 6.69 | 6.9 | 6.9 | 6.9 | 6.68 | 39,212 |
| June 16, 2025 | 6.71 | 6.69 | 6.69 | 6.71 | 6.5 | 10,010 |
| June 13, 2025 | 6.61 | 6.62 | 6.62 | 6.75 | 6.5 | 37,900 |
| June 12, 2025 | 6.63 | 6.56 | 6.56 | 6.63 | 6.46 | 41,000 |
| June 11, 2025 | 6.54 | 6.67 | 6.67 | 6.68 | 6.38 | 30,100 |