5.92
-0.01(-0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 5.93 | 5.92 | 5.92 | 5.95 | 5.91 | 227,495 |
| December 11, 2025 | 5.97 | 5.93 | 5.93 | 5.99 | 5.92 | 302,400 |
| December 10, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.91 | 367,548 |
| December 09, 2025 | 5.9 | 5.94 | 5.94 | 6 | 5.9 | 183,810 |
| December 08, 2025 | 5.93 | 5.89 | 5.89 | 5.96 | 5.88 | 327,933 |
| December 05, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.94 | 358,710 |
| December 04, 2025 | 6.02 | 6 | 6 | 6.07 | 6 | 279,507 |
| December 03, 2025 | 5.98 | 6.02 | 6.02 | 6.05 | 5.97 | 200,900 |
| December 02, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.96 | 415,940 |
| December 01, 2025 | 6.06 | 6.01 | 6.01 | 6.07 | 5.99 | 521,828 |
| November 28, 2025 | 6.1 | 6.06 | 6.06 | 6.1 | 6.03 | 212,949 |
| November 27, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6.04 | 547,900 |
| November 26, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 6.02 | 413,844 |
| November 25, 2025 | 6.06 | 6.13 | 6.13 | 6.14 | 6.06 | 501,400 |
| November 24, 2025 | 6.1 | 6.11 | 6.11 | 6.11 | 6.03 | 608,538 |
| November 21, 2025 | 6.07 | 6.21 | 6.21 | 6.21 | 6.04 | 358,745 |
| November 20, 2025 | 6.13 | 6.02 | 6.02 | 6.15 | 6.01 | 316,140 |
| November 19, 2025 | 6.11 | 6.04 | 6.04 | 6.12 | 6.03 | 258,700 |
| November 18, 2025 | 6.05 | 6.1 | 6.1 | 6.14 | 6.05 | 241,529 |
| November 17, 2025 | 6.31 | 6.06 | 6.06 | 6.31 | 6.06 | 560,300 |
| November 14, 2025 | 6.32 | 6.35 | 6.35 | 6.42 | 6.13 | 339,300 |
| November 13, 2025 | 6.33 | 6.34 | 6.34 | 6.74 | 6.32 | 602,100 |
| November 12, 2025 | 6.13 | 6.27 | 6.27 | 6.27 | 6.13 | 273,814 |
| November 11, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.12 | 89,000 |
| November 10, 2025 | 6.22 | 6.13 | 6.13 | 6.22 | 6.12 | 334,400 |
| November 07, 2025 | 6.15 | 6.22 | 6.22 | 6.22 | 6.13 | 407,100 |
| November 06, 2025 | 6.28 | 6.19 | 6.19 | 6.29 | 6.16 | 331,300 |
| November 05, 2025 | 6.29 | 6.29 | 6.29 | 6.31 | 6.25 | 179,200 |
| November 04, 2025 | 6.24 | 6.3 | 6.3 | 6.38 | 6.23 | 346,600 |
| November 03, 2025 | 6.3 | 6.34 | 6.34 | 6.35 | 6.21 | 230,045 |
| October 31, 2025 | 6.26 | 6.29 | 6.29 | 6.31 | 6.22 | 231,800 |
| October 30, 2025 | 6.28 | 6.27 | 6.27 | 6.3 | 6.18 | 315,840 |
| October 29, 2025 | 6.35 | 6.32 | 6.32 | 6.42 | 6.29 | 338,500 |
| October 28, 2025 | 6.35 | 6.35 | 6.35 | 6.38 | 6.29 | 427,011 |
| October 27, 2025 | 6.3 | 6.33 | 6.33 | 6.34 | 6.25 | 497,400 |
| October 24, 2025 | 6.05 | 6.26 | 6.26 | 6.31 | 6.05 | 582,907 |
| October 23, 2025 | 6 | 6.01 | 6.01 | 6.04 | 5.99 | 442,600 |
| October 22, 2025 | 5.98 | 5.99 | 5.99 | 6.01 | 5.93 | 342,027 |
| October 21, 2025 | 6.03 | 5.98 | 5.98 | 6.06 | 5.97 | 380,225 |
| October 20, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 6.01 | 509,803 |
| 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 |