6.21
+0.07(+1.14%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.17 | 6.21 | 6.21 | 6.43 | 6.14 | 38,607 |
| September 25, 2025 | 6.34 | 6.14 | 6.14 | 6.36 | 6.09 | 52,792 |
| September 24, 2025 | 6.05 | 6.43 | 6.43 | 6.48 | 6 | 86,100 |
| September 23, 2025 | 5.64 | 5.99 | 5.99 | 6.17 | 5.58 | 150,800 |
| September 22, 2025 | 5.37 | 5.68 | 5.68 | 5.68 | 5.3 | 67,300 |
| September 19, 2025 | 5.57 | 5.4 | 5.4 | 5.63 | 5.39 | 64,607 |
| September 18, 2025 | 5.5 | 5.63 | 5.63 | 5.64 | 5.45 | 52,100 |
| September 17, 2025 | 5.58 | 5.49 | 5.49 | 5.65 | 5.46 | 46,539 |
| September 16, 2025 | 5.42 | 5.58 | 5.58 | 5.61 | 5.39 | 48,208 |
| September 15, 2025 | 5.3 | 5.42 | 5.42 | 5.59 | 5.28 | 43,641 |
| September 12, 2025 | 5.48 | 5.37 | 5.37 | 5.55 | 5.33 | 36,216 |
| September 11, 2025 | 5.62 | 5.45 | 5.45 | 5.63 | 5.42 | 24,300 |
| September 10, 2025 | 5.35 | 5.64 | 5.64 | 5.71 | 5.34 | 70,300 |
| September 09, 2025 | 5.3 | 5.33 | 5.33 | 5.41 | 5.25 | 41,317 |
| September 08, 2025 | 5.47 | 5.29 | 5.29 | 5.47 | 5.22 | 59,100 |
| September 05, 2025 | 5.54 | 5.46 | 5.46 | 5.56 | 5.39 | 31,646 |
| September 04, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.5 | 16,900 |
| September 03, 2025 | 5.67 | 5.61 | 5.61 | 5.72 | 5.5 | 32,500 |
| September 02, 2025 | 5.6 | 5.72 | 5.72 | 5.8 | 5.59 | 47,300 |
| August 29, 2025 | 5.73 | 5.6 | 5.6 | 5.79 | 5.59 | 42,823 |
| August 28, 2025 | 5.68 | 5.71 | 5.71 | 5.72 | 5.5 | 162,200 |
| August 27, 2025 | 5.68 | 5.73 | 5.73 | 5.76 | 5.66 | 36,537 |
| August 26, 2025 | 5.67 | 5.61 | 5.61 | 5.7 | 5.49 | 41,600 |
| August 25, 2025 | 5.66 | 5.72 | 5.72 | 5.86 | 5.65 | 31,200 |
| August 22, 2025 | 5.44 | 5.68 | 5.68 | 5.7 | 5.44 | 72,300 |
| August 21, 2025 | 5.27 | 5.42 | 5.42 | 5.42 | 5.26 | 41,600 |
| August 20, 2025 | 5.33 | 5.36 | 5.36 | 5.55 | 5.3 | 33,900 |
| August 19, 2025 | 5.35 | 5.33 | 5.33 | 5.41 | 5.27 | 29,457 |
| 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 |