6.03
-0.05(-0.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.04 | 6.03 | 6.03 | 6.06 | 5.97 | 430,300 |
| October 16, 2025 | 6.15 | 6.08 | 6.08 | 6.19 | 6.05 | 208,700 |
| October 15, 2025 | 6.1 | 6.16 | 6.16 | 6.2 | 6.1 | 209,318 |
| October 14, 2025 | 6 | 6.07 | 6.07 | 6.1 | 5.99 | 452,700 |
| October 10, 2025 | 6.1 | 6 | 6 | 6.15 | 5.99 | 494,900 |
| October 09, 2025 | 6.3 | 6.12 | 6.12 | 6.34 | 6 | 839,404 |
| October 08, 2025 | 6.38 | 6.34 | 6.34 | 6.39 | 6.31 | 340,833 |
| October 07, 2025 | 6.47 | 6.39 | 6.39 | 6.48 | 6.37 | 329,228 |
| October 06, 2025 | 6.5 | 6.46 | 6.46 | 6.52 | 6.42 | 247,314 |
| October 03, 2025 | 6.44 | 6.46 | 6.46 | 6.54 | 6.44 | 312,820 |
| October 02, 2025 | 6.48 | 6.43 | 6.43 | 6.48 | 6.37 | 408,700 |
| October 01, 2025 | 6.51 | 6.49 | 6.49 | 6.53 | 6.46 | 200,431 |
| September 30, 2025 | 6.59 | 6.52 | 6.52 | 6.6 | 6.46 | 434,130 |
| September 29, 2025 | 6.62 | 6.6 | 6.6 | 6.68 | 6.6 | 207,147 |
| September 26, 2025 | 6.65 | 6.61 | 6.61 | 6.67 | 6.59 | 234,800 |
| September 25, 2025 | 6.71 | 6.65 | 6.65 | 6.71 | 6.63 | 353,200 |
| September 24, 2025 | 6.7 | 6.71 | 6.71 | 6.78 | 6.69 | 202,800 |
| September 23, 2025 | 6.85 | 6.7 | 6.7 | 6.91 | 6.68 | 367,100 |
| September 22, 2025 | 6.85 | 6.85 | 6.85 | 6.95 | 6.84 | 308,528 |
| September 19, 2025 | 6.84 | 6.84 | 6.84 | 6.88 | 6.81 | 290,700 |
| September 18, 2025 | 6.86 | 6.84 | 6.84 | 6.91 | 6.82 | 239,408 |
| September 17, 2025 | 7 | 6.88 | 6.88 | 7.02 | 6.87 | 373,948 |
| September 16, 2025 | 6.95 | 6.95 | 6.95 | 7 | 6.93 | 133,500 |
| September 15, 2025 | 6.91 | 6.97 | 6.97 | 7 | 6.91 | 349,400 |
| September 12, 2025 | 6.91 | 6.93 | 6.93 | 6.93 | 6.86 | 140,200 |
| September 11, 2025 | 6.74 | 6.9 | 6.9 | 6.9 | 6.74 | 391,325 |
| September 10, 2025 | 6.75 | 6.76 | 6.76 | 6.84 | 6.73 | 505,700 |
| September 09, 2025 | 6.64 | 6.73 | 6.73 | 6.77 | 6.63 | 337,600 |
| September 08, 2025 | 6.78 | 6.65 | 6.65 | 6.78 | 6.6 | 522,330 |
| September 05, 2025 | 6.82 | 6.78 | 6.78 | 6.86 | 6.73 | 176,600 |
| September 04, 2025 | 6.75 | 6.81 | 6.81 | 6.81 | 6.73 | 401,117 |
| September 03, 2025 | 6.68 | 6.74 | 6.74 | 6.74 | 6.68 | 180,400 |
| September 02, 2025 | 6.66 | 6.68 | 6.68 | 6.69 | 6.63 | 163,649 |
| August 29, 2025 | 6.68 | 6.73 | 6.73 | 6.78 | 6.65 | 279,500 |
| August 28, 2025 | 6.68 | 6.73 | 6.73 | 6.77 | 6.63 | 295,500 |
| August 27, 2025 | 6.65 | 6.64 | 6.64 | 6.68 | 6.61 | 124,000 |
| August 26, 2025 | 6.59 | 6.63 | 6.63 | 6.65 | 6.57 | 193,600 |
| August 25, 2025 | 6.64 | 6.59 | 6.59 | 6.66 | 6.58 | 160,907 |
| August 22, 2025 | 6.58 | 6.67 | 6.67 | 6.72 | 6.58 | 284,137 |
| August 21, 2025 | 6.58 | 6.58 | 6.58 | 6.62 | 6.53 | 318,605 |
| August 20, 2025 | 6.72 | 6.61 | 6.61 | 6.76 | 6.56 | 294,143 |
| August 19, 2025 | 6.84 | 6.79 | 6.68 | 6.91 | 6.73 | 448,300 |
| August 18, 2025 | 6.81 | 6.82 | 6.71 | 6.85 | 6.78 | 356,136 |
| August 15, 2025 | 6.75 | 6.77 | 6.77 | 6.86 | 6.75 | 268,400 |
| August 14, 2025 | 6.75 | 6.73 | 6.73 | 6.76 | 6.7 | 185,938 |
| August 13, 2025 | 6.78 | 6.75 | 6.75 | 6.81 | 6.73 | 187,000 |
| August 12, 2025 | 6.75 | 6.79 | 6.79 | 6.86 | 6.69 | 299,633 |
| August 11, 2025 | 6.57 | 6.73 | 6.73 | 6.86 | 6.57 | 331,500 |
| August 08, 2025 | 6.56 | 6.57 | 6.57 | 6.69 | 6.45 | 331,141 |
| August 07, 2025 | 6.65 | 6.62 | 6.62 | 6.7 | 6.57 | 201,719 |
| August 06, 2025 | 6.6 | 6.65 | 6.65 | 6.67 | 6.57 | 207,300 |
| August 05, 2025 | 6.6 | 6.63 | 6.63 | 6.67 | 6.52 | 288,332 |
| August 01, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.42 | 247,600 |
| July 31, 2025 | 6.6 | 6.55 | 6.55 | 6.64 | 6.54 | 146,800 |
| July 30, 2025 | 6.63 | 6.57 | 6.57 | 6.69 | 6.56 | 169,500 |
| July 29, 2025 | 6.65 | 6.67 | 6.67 | 6.74 | 6.61 | 191,300 |
| July 28, 2025 | 6.69 | 6.69 | 6.69 | 6.75 | 6.66 | 136,326 |
| July 25, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.67 | 200,618 |
| July 24, 2025 | 6.92 | 6.77 | 6.77 | 6.92 | 6.76 | 201,618 |
| July 23, 2025 | 7.14 | 6.87 | 6.87 | 7.17 | 6.75 | 435,842 |