6.05
+0.085(+1.43%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.75 | 5.96 | 5.96 | 5.97 | 5.58 | 3.22M |
| January 12, 2026 | 5.67 | 5.67 | 5.67 | 5.72 | 5.58 | 1.41M |
| January 09, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.37 | 1.06M |
| January 08, 2026 | 5.49 | 5.54 | 5.54 | 5.58 | 5.44 | 1.14M |
| January 07, 2026 | 5.52 | 5.58 | 5.58 | 5.69 | 5.34 | 1.32M |
| January 06, 2026 | 5.41 | 5.62 | 5.62 | 5.73 | 5.35 | 2.54M |
| January 05, 2026 | 5.15 | 5.41 | 5.41 | 5.42 | 5.1 | 2.26M |
| January 02, 2026 | 5.15 | 5.07 | 5.07 | 5.22 | 5.01 | 748,700 |
| December 31, 2025 | 5.11 | 5.04 | 5.04 | 5.12 | 4.99 | 428,100 |
| December 30, 2025 | 4.93 | 5.12 | 5.12 | 5.16 | 4.93 | 1.06M |
| December 29, 2025 | 4.9 | 4.89 | 4.89 | 4.93 | 4.85 | 1.24M |
| December 23, 2025 | 4.71 | 4.86 | 4.86 | 4.91 | 4.71 | 1M |
| December 22, 2025 | 4.67 | 4.71 | 4.71 | 4.73 | 4.64 | 937,300 |
| December 19, 2025 | 4.48 | 4.57 | 4.57 | 4.72 | 4.48 | 1.32M |
| December 18, 2025 | 4.3 | 4.44 | 4.44 | 4.46 | 4.28 | 1.26M |
| December 17, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.22 | 1.16M |
| December 16, 2025 | 4.24 | 4.31 | 4.31 | 4.33 | 4.19 | 1.47M |
| December 15, 2025 | 4.13 | 4.23 | 4.23 | 4.27 | 4.1 | 1.77M |
| December 12, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.01 | 1.12M |
| December 11, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.06 | 1.36M |
| December 10, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.05 | 773,141 |
| December 09, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 3.99 | 822,911 |
| December 08, 2025 | 4.2 | 4.11 | 4.11 | 4.23 | 4.09 | 528,900 |
| December 05, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.19 | 1.05M |
| December 04, 2025 | 4.38 | 4.28 | 4.28 | 4.38 | 4.25 | 1.36M |
| December 03, 2025 | 4.11 | 4.38 | 4.38 | 4.41 | 4.09 | 3.95M |
| December 02, 2025 | 4.18 | 4.08 | 4.08 | 4.18 | 4.01 | 1.36M |
| December 01, 2025 | 4.3 | 4.18 | 4.18 | 4.32 | 4.13 | 2.29M |
| November 28, 2025 | 4.14 | 4.17 | 4.17 | 4.28 | 4.1 | 1.12M |
| November 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.05 | 609,323 |
| November 26, 2025 | 3.99 | 4.18 | 4.18 | 4.41 | 3.95 | 6.05M |
| November 25, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.86 | 836,995 |
| November 24, 2025 | 3.75 | 3.91 | 3.91 | 3.92 | 3.72 | 1.3M |
| November 21, 2025 | 3.7 | 3.73 | 3.73 | 3.76 | 3.67 | 925,900 |
| November 20, 2025 | 3.91 | 3.7 | 3.7 | 3.96 | 3.7 | 1.69M |
| November 19, 2025 | 3.79 | 3.88 | 3.88 | 3.92 | 3.79 | 2.37M |
| November 18, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.67 | 1.35M |
| November 17, 2025 | 3.83 | 3.83 | 3.83 | 3.91 | 3.8 | 2.04M |
| November 14, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.69 | 1.48M |
| November 13, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.81 | 1.36M |
| November 12, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.83 | 1.83M |
| November 11, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.8 | 849,131 |
| November 10, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 1.06M |
| November 07, 2025 | 3.99 | 3.82 | 3.82 | 4 | 3.8 | 2.17M |
| November 06, 2025 | 3.93 | 4 | 4 | 4.03 | 3.86 | 1.36M |
| November 05, 2025 | 3.73 | 3.92 | 3.92 | 3.95 | 3.72 | 1.84M |
| November 04, 2025 | 3.71 | 3.73 | 3.73 | 3.77 | 3.71 | 1.36M |
| November 03, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.67 | 1.53M |
| October 31, 2025 | 3.49 | 3.75 | 3.75 | 3.77 | 3.49 | 6.5M |
| October 30, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.38 | 1.37M |
| October 29, 2025 | 3.42 | 3.52 | 3.52 | 3.61 | 3.39 | 2.68M |
| October 28, 2025 | 3.29 | 3.37 | 3.37 | 3.45 | 3.28 | 1.96M |
| October 27, 2025 | 3.37 | 3.32 | 3.32 | 3.41 | 3.25 | 1.6M |
| October 24, 2025 | 3.38 | 3.36 | 3.36 | 3.39 | 3.31 | 1.02M |
| October 23, 2025 | 3.47 | 3.37 | 3.37 | 3.53 | 3.34 | 1.3M |
| October 22, 2025 | 3.29 | 3.45 | 3.45 | 3.47 | 3.22 | 2.17M |
| October 21, 2025 | 3.53 | 3.35 | 3.35 | 3.53 | 3.35 | 1.3M |
| October 20, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.53 | 1.64M |
| October 17, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.47 | 1.79M |
| October 16, 2025 | 3.78 | 3.63 | 3.63 | 3.78 | 3.6 | 1.99M |