5.96
+0.05(+0.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.05 | 5.91 | 5.91 | 6.11 | 5.91 | 72,400 |
| January 12, 2026 | 6 | 6.05 | 6.05 | 6.05 | 5.95 | 27,539 |
| January 09, 2026 | 5.92 | 5.98 | 5.98 | 6 | 5.92 | 15,200 |
| January 08, 2026 | 5.9 | 5.96 | 5.96 | 6.02 | 5.9 | 23,500 |
| January 07, 2026 | 6 | 6.02 | 6.02 | 6.02 | 5.9 | 33,846 |
| January 06, 2026 | 5.86 | 5.9 | 5.9 | 5.99 | 5.86 | 41,800 |
| January 05, 2026 | 5.93 | 5.86 | 5.86 | 6 | 5.86 | 47,705 |
| January 02, 2026 | 6.05 | 5.91 | 5.91 | 6.05 | 5.91 | 49,900 |
| December 31, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.97 | 50,624 |
| December 30, 2025 | 5.99 | 6 | 6 | 6.03 | 5.95 | 96,100 |
| December 29, 2025 | 6 | 6 | 6 | 6.05 | 5.98 | 89,338 |
| December 23, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.95 | 39,700 |
| December 22, 2025 | 6 | 6.02 | 6.02 | 6.11 | 5.99 | 31,022 |
| December 19, 2025 | 6.05 | 6 | 6 | 6.05 | 5.97 | 42,310 |
| December 18, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6 | 70,837 |
| December 17, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6 | 23,100 |
| December 16, 2025 | 5.99 | 6.08 | 6.08 | 6.08 | 5.99 | 43,600 |
| December 15, 2025 | 6.01 | 6.01 | 6.01 | 6.12 | 6.01 | 46,300 |
| December 12, 2025 | 6.01 | 6.07 | 6.07 | 6.07 | 6 | 46,114 |
| December 11, 2025 | 6 | 6.08 | 6.08 | 6.1 | 6 | 11,726 |
| December 10, 2025 | 5.9 | 6.03 | 6.03 | 6.03 | 5.88 | 124,500 |
| December 09, 2025 | 5.94 | 5.92 | 5.92 | 6.01 | 5.92 | 18,500 |
| December 08, 2025 | 6.02 | 5.94 | 5.94 | 6.02 | 5.93 | 168,200 |
| December 05, 2025 | 6.06 | 6.05 | 6.05 | 6.17 | 6 | 51,438 |
| December 04, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 6.04 | 20,500 |
| December 03, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 6.01 | 15,902 |
| December 02, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.01 | 19,900 |
| December 01, 2025 | 6 | 6.06 | 6.06 | 6.07 | 6 | 37,632 |
| November 28, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 6.03 | 56,200 |
| November 27, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.01 | 13,040 |
| November 26, 2025 | 6.02 | 6.05 | 6.05 | 6.09 | 6.02 | 26,026 |
| November 25, 2025 | 6.03 | 6.02 | 6.02 | 6.07 | 6.01 | 20,917 |
| November 24, 2025 | 6.2 | 6.03 | 6.03 | 6.23 | 6.02 | 20,200 |
| November 21, 2025 | 6.04 | 6.12 | 6.12 | 6.12 | 6.03 | 21,700 |
| November 20, 2025 | 6.13 | 6.06 | 6.06 | 6.22 | 6.05 | 37,813 |
| November 19, 2025 | 6.16 | 6.13 | 6.13 | 6.17 | 6.01 | 37,100 |
| November 18, 2025 | 6.15 | 6.11 | 6.11 | 6.17 | 6 | 57,817 |
| November 17, 2025 | 6.1 | 6.13 | 6.13 | 6.22 | 6.1 | 32,500 |
| November 14, 2025 | 6.16 | 6.14 | 6.14 | 6.17 | 6.14 | 51,520 |
| November 13, 2025 | 6.24 | 6.15 | 6.15 | 6.27 | 6.15 | 57,601 |
| November 12, 2025 | 6.13 | 6.24 | 6.24 | 6.27 | 6.13 | 87,300 |
| November 11, 2025 | 6.05 | 6.23 | 6.23 | 6.24 | 6.01 | 157,100 |
| November 10, 2025 | 6.01 | 6.05 | 6.05 | 6.09 | 6.01 | 30,607 |
| November 07, 2025 | 5.92 | 6.05 | 6.05 | 6.07 | 5.92 | 68,536 |
| November 06, 2025 | 5.85 | 6.07 | 6.07 | 6.11 | 5.85 | 170,219 |
| November 05, 2025 | 5.76 | 5.84 | 5.84 | 5.9 | 5.76 | 27,300 |
| November 04, 2025 | 5.81 | 5.8 | 5.8 | 5.85 | 5.8 | 27,220 |
| November 03, 2025 | 5.76 | 5.84 | 5.84 | 5.9 | 5.76 | 31,239 |
| October 31, 2025 | 5.77 | 5.84 | 5.84 | 5.9 | 5.77 | 39,028 |
| October 30, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.75 | 26,721 |
| October 29, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.75 | 69,700 |
| October 28, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.82 | 42,101 |
| October 27, 2025 | 5.85 | 5.86 | 5.86 | 6.01 | 5.83 | 60,500 |
| October 24, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.82 | 29,507 |
| October 23, 2025 | 5.8 | 5.87 | 5.87 | 5.87 | 5.8 | 33,340 |
| October 22, 2025 | 5.82 | 5.8 | 5.8 | 5.9 | 5.77 | 25,015 |
| October 21, 2025 | 5.85 | 5.86 | 5.86 | 5.87 | 5.83 | 18,211 |
| October 20, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.75 | 19,510 |
| October 17, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.73 | 33,800 |
| October 16, 2025 | 5.75 | 5.78 | 5.78 | 5.79 | 5.75 | 24,700 |