6.28
+0.06(+0.96%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.24 | 6.22 | 6.22 | 6.24 | 6.19 | 15,401 |
| August 14, 2025 | 6.34 | 6.25 | 6.25 | 6.34 | 6.19 | 30,201 |
| August 13, 2025 | 6.47 | 6.35 | 6.35 | 6.49 | 6.33 | 34,317 |
| August 12, 2025 | 6.46 | 6.42 | 6.42 | 6.46 | 6.41 | 22,300 |
| August 11, 2025 | 6.38 | 6.49 | 6.49 | 6.49 | 6.36 | 62,001 |
| August 08, 2025 | 6.42 | 6.33 | 6.33 | 6.42 | 6.31 | 69,400 |
| August 07, 2025 | 6.3 | 6.4 | 6.4 | 6.48 | 6.3 | 193,900 |
| August 06, 2025 | 6.27 | 6.29 | 6.29 | 6.29 | 6.23 | 52,600 |
| August 05, 2025 | 6.21 | 6.27 | 6.27 | 6.31 | 6.21 | 181,300 |
| August 01, 2025 | 6.08 | 6.17 | 6.17 | 6.18 | 6.08 | 40,639 |
| July 31, 2025 | 6.19 | 6.09 | 6.09 | 6.19 | 6.03 | 53,300 |
| July 30, 2025 | 6.2 | 6.11 | 6.11 | 6.28 | 6.1 | 44,600 |
| July 29, 2025 | 6.17 | 6.14 | 6.14 | 6.18 | 6.1 | 11,723 |
| July 28, 2025 | 6.15 | 6.15 | 6.15 | 6.2 | 6.15 | 13,210 |
| July 25, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.14 | 10,333 |
| July 24, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.09 | 10,423 |
| July 23, 2025 | 6.11 | 6.12 | 6.12 | 6.17 | 6.09 | 24,000 |
| July 22, 2025 | 6 | 6.11 | 6.11 | 6.14 | 6 | 12,900 |
| July 21, 2025 | 6.13 | 6 | 6 | 6.13 | 6 | 42,500 |
| July 18, 2025 | 6.2 | 6.05 | 6.05 | 6.25 | 6.05 | 164,416 |
| July 17, 2025 | 6.08 | 6.21 | 6.21 | 6.21 | 6.05 | 104,800 |
| July 16, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6.06 | 78,002 |
| July 15, 2025 | 6.11 | 6.07 | 6.07 | 6.12 | 6.07 | 20,500 |
| July 14, 2025 | 6.13 | 6.09 | 6.09 | 6.14 | 6.04 | 82,521 |
| July 11, 2025 | 6.16 | 6.13 | 6.13 | 6.16 | 6.04 | 8,939 |
| July 10, 2025 | 6.09 | 6.14 | 6.14 | 6.18 | 6.09 | 31,227 |
| July 09, 2025 | 6.05 | 6.1 | 6.1 | 6.11 | 6.05 | 27,500 |
| July 08, 2025 | 6 | 6.08 | 6.08 | 6.14 | 6 | 59,741 |
| July 07, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6 | 36,446 |
| July 04, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6.01 | 9,509 |
| July 03, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.97 | 121,700 |
| July 02, 2025 | 5.81 | 6 | 6 | 6.02 | 5.81 | 50,813 |
| June 30, 2025 | 5.75 | 5.83 | 5.83 | 5.87 | 5.75 | 19,900 |
| June 27, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.75 | 117,529 |
| June 26, 2025 | 5.8 | 5.75 | 5.75 | 5.83 | 5.73 | 73,000 |
| June 25, 2025 | 5.8 | 5.76 | 5.76 | 5.81 | 5.76 | 33,813 |
| June 24, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.75 | 30,945 |
| June 23, 2025 | 5.84 | 5.81 | 5.81 | 5.91 | 5.81 | 8,800 |
| June 20, 2025 | 5.82 | 5.85 | 5.85 | 5.95 | 5.82 | 26,608 |
| June 19, 2025 | 6.01 | 5.84 | 5.84 | 6.01 | 5.84 | 18,600 |
| June 18, 2025 | 6.04 | 5.94 | 5.94 | 6.17 | 5.94 | 26,800 |
| June 17, 2025 | 6.06 | 6.07 | 6.07 | 6.16 | 6.02 | 951,800 |
| June 16, 2025 | 6.05 | 6.02 | 6.02 | 6.08 | 6.01 | 18,608 |
| June 13, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.97 | 41,423 |
| June 12, 2025 | 6 | 6.09 | 6.09 | 6.1 | 6 | 46,921 |
| June 11, 2025 | 6.01 | 6 | 6 | 6.08 | 6 | 23,900 |
| June 10, 2025 | 6 | 6.04 | 6.04 | 6.07 | 5.97 | 48,433 |
| June 09, 2025 | 6.03 | 6.02 | 6.02 | 6.11 | 6.02 | 72,400 |
| June 06, 2025 | 6.05 | 6 | 6 | 6.07 | 5.99 | 37,202 |
| June 05, 2025 | 5.85 | 6.02 | 6.02 | 6.06 | 5.84 | 112,500 |
| June 04, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.8 | 41,043 |
| June 03, 2025 | 5.75 | 5.8 | 5.8 | 5.82 | 5.75 | 43,811 |
| June 02, 2025 | 5.75 | 5.75 | 5.75 | 5.83 | 5.75 | 14,003 |
| May 30, 2025 | 5.75 | 5.76 | 5.76 | 5.79 | 5.75 | 17,671 |
| May 29, 2025 | 5.76 | 5.75 | 5.75 | 5.84 | 5.75 | 79,800 |
| May 28, 2025 | 5.8 | 5.76 | 5.76 | 5.8 | 5.75 | 18,800 |
| May 27, 2025 | 5.79 | 5.8 | 5.8 | 5.84 | 5.79 | 12,517 |
| May 26, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.79 | 5,100 |
| May 23, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.75 | 37,814 |
| May 22, 2025 | 5.75 | 5.76 | 5.76 | 5.8 | 5.75 | 15,735 |