5.75
+0.03(+0.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.58 | 5.72 | 5.72 | 5.77 | 5.44 | 135,784 |
| December 22, 2025 | 5.53 | 5.52 | 5.52 | 5.99 | 5.45 | 142,626 |
| December 19, 2025 | 5.4 | 5.25 | 5.25 | 5.57 | 5.24 | 73,600 |
| December 18, 2025 | 5.55 | 5.43 | 5.43 | 5.66 | 5.37 | 48,719 |
| December 17, 2025 | 5.3 | 5.59 | 5.59 | 5.64 | 5.22 | 140,209 |
| December 16, 2025 | 5.25 | 5.2 | 5.2 | 5.32 | 5.19 | 29,800 |
| December 15, 2025 | 5.41 | 5.39 | 5.39 | 5.51 | 5.12 | 58,828 |
| December 12, 2025 | 5.72 | 5.41 | 5.41 | 5.72 | 5.38 | 71,800 |
| December 11, 2025 | 6.32 | 5.51 | 5.51 | 6.32 | 5.42 | 282,700 |
| December 10, 2025 | 6.41 | 6.43 | 6.43 | 6.48 | 6.27 | 53,000 |
| December 09, 2025 | 6.46 | 6.45 | 6.45 | 6.55 | 6.42 | 45,547 |
| December 08, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.24 | 25,044 |
| December 05, 2025 | 6.56 | 6.46 | 6.46 | 6.73 | 6.46 | 47,400 |
| December 04, 2025 | 6.6 | 6.55 | 6.55 | 6.67 | 6.52 | 58,254 |
| December 03, 2025 | 6.31 | 6.49 | 6.49 | 6.71 | 6.29 | 187,600 |
| December 02, 2025 | 6.45 | 6.31 | 6.31 | 6.5 | 6.31 | 38,600 |
| December 01, 2025 | 6.33 | 6.47 | 6.47 | 6.6 | 6.3 | 67,601 |
| November 28, 2025 | 6.24 | 6.42 | 6.42 | 6.57 | 6.24 | 67,800 |
| November 27, 2025 | 6.23 | 6.29 | 6.29 | 6.3 | 6.2 | 10,919 |
| November 26, 2025 | 6.06 | 6.23 | 6.23 | 6.31 | 5.98 | 49,636 |
| November 25, 2025 | 6.03 | 5.99 | 5.99 | 6.04 | 5.91 | 45,603 |
| November 24, 2025 | 6.24 | 6.16 | 6.16 | 6.24 | 6.03 | 29,741 |
| November 21, 2025 | 6.29 | 6.23 | 6.23 | 6.36 | 6.03 | 77,849 |
| November 20, 2025 | 6.27 | 6.3 | 6.3 | 6.8 | 6.27 | 177,100 |
| November 19, 2025 | 5.96 | 6.29 | 6.29 | 6.3 | 5.85 | 84,031 |
| November 18, 2025 | 5.82 | 6.12 | 6.12 | 6.13 | 5.82 | 63,500 |
| November 17, 2025 | 6.01 | 5.8 | 5.8 | 6.07 | 5.78 | 66,121 |
| November 14, 2025 | 6.13 | 6.12 | 6.12 | 6.21 | 6.03 | 71,600 |
| November 13, 2025 | 6.13 | 6.19 | 6.19 | 6.32 | 6.11 | 66,502 |
| November 12, 2025 | 6.12 | 6.24 | 6.24 | 6.26 | 6 | 73,700 |
| November 11, 2025 | 6.21 | 6.1 | 6.1 | 6.28 | 6 | 91,927 |
| November 10, 2025 | 6.1 | 6.23 | 6.23 | 6.33 | 5.94 | 76,900 |
| November 07, 2025 | 5.78 | 6.05 | 6.05 | 6.1 | 5.68 | 126,907 |
| November 06, 2025 | 5.67 | 5.77 | 5.77 | 5.88 | 5.56 | 57,735 |
| November 05, 2025 | 5.42 | 5.75 | 5.75 | 5.76 | 5.39 | 73,200 |
| November 04, 2025 | 4.97 | 5.41 | 5.41 | 5.47 | 4.8 | 169,600 |
| November 03, 2025 | 4.81 | 4.94 | 4.94 | 5.17 | 4.7 | 74,431 |
| October 31, 2025 | 4.96 | 4.77 | 4.77 | 4.97 | 4.33 | 243,419 |
| October 30, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.17 | 84,242 |
| October 29, 2025 | 5.26 | 5.23 | 5.23 | 5.33 | 5.2 | 79,700 |
| October 28, 2025 | 5.49 | 5.27 | 5.27 | 5.49 | 5.27 | 40,316 |
| October 27, 2025 | 5.58 | 5.45 | 5.45 | 5.64 | 5.36 | 50,700 |
| October 24, 2025 | 5.78 | 5.64 | 5.64 | 5.89 | 5.59 | 65,000 |
| October 23, 2025 | 5.4 | 5.62 | 5.62 | 5.67 | 5.4 | 66,900 |
| October 22, 2025 | 5.31 | 5.35 | 5.35 | 5.36 | 5.13 | 56,619 |
| October 21, 2025 | 5.32 | 5.21 | 5.21 | 5.32 | 5.15 | 41,600 |
| October 20, 2025 | 5.3 | 5.32 | 5.32 | 5.43 | 5.25 | 41,300 |
| October 17, 2025 | 5.56 | 5.3 | 5.3 | 5.56 | 5.3 | 75,542 |
| October 16, 2025 | 6.16 | 5.54 | 5.54 | 6.16 | 5.49 | 88,627 |
| October 15, 2025 | 6.22 | 6.08 | 6.08 | 6.22 | 5.99 | 23,200 |
| October 14, 2025 | 5.86 | 6.1 | 6.1 | 6.13 | 5.85 | 62,730 |
| October 10, 2025 | 6.26 | 5.92 | 5.92 | 6.31 | 5.92 | 123,529 |
| October 09, 2025 | 6.44 | 6.44 | 6.44 | 6.65 | 6.35 | 53,024 |
| October 08, 2025 | 6.65 | 6.41 | 6.41 | 6.65 | 6.32 | 31,122 |
| October 07, 2025 | 6.6 | 6.58 | 6.58 | 6.64 | 6.49 | 40,606 |
| October 06, 2025 | 6.26 | 6.54 | 6.54 | 6.64 | 6.26 | 111,212 |
| October 03, 2025 | 5.93 | 6.25 | 6.25 | 6.27 | 5.92 | 42,100 |
| October 02, 2025 | 6.36 | 5.89 | 5.89 | 6.36 | 5.87 | 56,900 |
| October 01, 2025 | 6.04 | 6.39 | 6.39 | 6.42 | 6.04 | 74,900 |
| September 30, 2025 | 6.08 | 5.98 | 5.98 | 6.12 | 5.94 | 24,809 |