5.19
+0.01(+0.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 5.91 | 5.96 | 5.96 | 6 | 5.91 | 17,700 |
| September 09, 2025 | 5.99 | 5.91 | 5.91 | 6.1 | 5.9 | 32,400 |
| September 08, 2025 | 6.01 | 5.99 | 5.99 | 6.01 | 5.9 | 24,800 |
| 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 |