5.37
+0.02(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.35 | 5.37 | 5.37 | 5.44 | 5.24 | 30,004 |
| August 15, 2025 | 5.41 | 5.35 | 5.35 | 5.48 | 5.28 | 47,700 |
| August 14, 2025 | 5.11 | 5.4 | 5.4 | 5.4 | 5.08 | 51,510 |
| August 13, 2025 | 4.95 | 5.18 | 5.18 | 5.19 | 4.95 | 49,577 |
| August 12, 2025 | 4.94 | 4.96 | 4.96 | 5.02 | 4.87 | 87,400 |
| August 11, 2025 | 5.12 | 4.97 | 4.97 | 5.14 | 4.91 | 89,849 |
| August 08, 2025 | 5.25 | 5.15 | 5.15 | 5.31 | 5.12 | 202,600 |
| August 07, 2025 | 5.51 | 5.25 | 5.25 | 5.58 | 5.22 | 82,772 |
| August 06, 2025 | 5.53 | 5.52 | 5.52 | 5.7 | 5.48 | 107,042 |
| August 05, 2025 | 5.53 | 5.58 | 5.58 | 5.65 | 5.4 | 97,600 |
| August 01, 2025 | 6.03 | 5.49 | 5.49 | 6.03 | 5.34 | 155,025 |
| July 31, 2025 | 6.07 | 6.21 | 6.21 | 6.33 | 5.8 | 56,039 |
| July 30, 2025 | 6.25 | 6.08 | 6.08 | 6.25 | 6.04 | 55,300 |
| July 29, 2025 | 6.41 | 6.23 | 6.23 | 6.44 | 6.16 | 63,343 |
| July 28, 2025 | 6.39 | 6.42 | 6.42 | 6.42 | 6.35 | 35,600 |
| July 25, 2025 | 6.28 | 6.36 | 6.36 | 6.44 | 6.28 | 74,400 |
| July 24, 2025 | 6.23 | 6.25 | 6.25 | 6.31 | 6.2 | 30,432 |
| July 23, 2025 | 6.16 | 6.26 | 6.26 | 6.31 | 6.15 | 72,408 |
| July 22, 2025 | 6.07 | 6.16 | 6.16 | 6.19 | 6.07 | 29,100 |
| July 21, 2025 | 6.12 | 6.07 | 6.07 | 6.14 | 6.02 | 24,200 |
| July 18, 2025 | 6.21 | 6.11 | 6.11 | 6.24 | 6.06 | 50,417 |
| July 17, 2025 | 6.29 | 6.25 | 6.25 | 6.33 | 6.18 | 23,938 |
| July 16, 2025 | 6.3 | 6.21 | 6.21 | 6.31 | 6.21 | 23,346 |
| July 15, 2025 | 6.38 | 6.32 | 6.32 | 6.52 | 6.32 | 31,300 |
| July 14, 2025 | 6.31 | 6.41 | 6.41 | 6.52 | 6.26 | 36,000 |
| July 11, 2025 | 6.43 | 6.3 | 6.3 | 6.44 | 6.28 | 29,501 |
| July 10, 2025 | 6.61 | 6.44 | 6.44 | 6.66 | 6.42 | 39,900 |
| July 09, 2025 | 6.7 | 6.73 | 6.73 | 6.73 | 6.52 | 26,200 |
| July 08, 2025 | 6.68 | 6.72 | 6.72 | 6.85 | 6.63 | 30,100 |
| July 07, 2025 | 6.7 | 6.67 | 6.67 | 6.81 | 6.48 | 20,941 |
| July 04, 2025 | 6.64 | 6.63 | 6.63 | 6.64 | 6.63 | 535 |
| July 03, 2025 | 6.64 | 6.64 | 6.64 | 6.72 | 6.62 | 5,158 |
| July 02, 2025 | 6.52 | 6.72 | 6.72 | 6.75 | 6.52 | 11,600 |
| June 30, 2025 | 6.62 | 6.5 | 6.5 | 6.67 | 6.43 | 25,203 |
| June 27, 2025 | 6.75 | 6.69 | 6.69 | 6.8 | 6.64 | 18,400 |
| June 26, 2025 | 6.78 | 6.77 | 6.77 | 6.94 | 6.73 | 10,710 |
| June 25, 2025 | 7.03 | 6.76 | 6.76 | 7.03 | 6.76 | 20,315 |
| June 24, 2025 | 7.15 | 7.07 | 7.07 | 7.43 | 7.07 | 31,200 |
| June 23, 2025 | 8.08 | 7.48 | 7.48 | 8.24 | 7.42 | 45,338 |
| June 20, 2025 | 8.11 | 7.93 | 7.93 | 8.21 | 7.85 | 39,600 |
| June 19, 2025 | 8.08 | 8.19 | 8.19 | 8.21 | 8.08 | 4,101 |
| June 18, 2025 | 8.44 | 8.12 | 8.12 | 8.51 | 8.12 | 33,200 |
| June 17, 2025 | 8.2 | 8.46 | 8.46 | 8.56 | 8.19 | 58,000 |
| June 16, 2025 | 8.38 | 8.08 | 8.08 | 8.38 | 7.61 | 57,935 |
| June 13, 2025 | 7.5 | 8.32 | 8.32 | 8.32 | 7.5 | 163,600 |
| June 12, 2025 | 6.89 | 7.14 | 7.14 | 7.14 | 6.71 | 27,948 |
| June 11, 2025 | 6.82 | 6.85 | 6.85 | 6.96 | 6.67 | 71,100 |
| June 10, 2025 | 6.47 | 6.6 | 6.6 | 6.69 | 6.37 | 76,334 |
| June 09, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.42 | 16,423 |
| June 06, 2025 | 6.58 | 6.53 | 6.53 | 6.65 | 6.49 | 13,000 |
| June 05, 2025 | 6.75 | 6.47 | 6.47 | 6.75 | 6.44 | 19,901 |
| June 04, 2025 | 6.68 | 6.68 | 6.68 | 6.85 | 6.63 | 5,635 |
| June 03, 2025 | 6.4 | 6.78 | 6.78 | 6.81 | 6.4 | 27,819 |
| June 02, 2025 | 6.63 | 6.62 | 6.62 | 6.71 | 6.54 | 21,524 |
| May 30, 2025 | 6.49 | 6.53 | 6.53 | 6.69 | 6.4 | 24,633 |
| May 29, 2025 | 6.56 | 6.53 | 6.53 | 6.58 | 6.5 | 9,706 |
| May 28, 2025 | 6.6 | 6.59 | 6.59 | 6.67 | 6.51 | 11,937 |
| May 27, 2025 | 6.53 | 6.58 | 6.58 | 6.58 | 6.47 | 12,100 |
| May 26, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 902 |
| May 23, 2025 | 6.4 | 6.59 | 6.59 | 6.59 | 6.38 | 12,600 |