5.93
-0.15(-2.47%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.07 | 5.93 | 5.93 | 6.08 | 5.93 | 46,400 |
| September 25, 2025 | 6.08 | 6.08 | 6.08 | 6.09 | 6.04 | 49,200 |
| September 24, 2025 | 6.07 | 6.07 | 6.07 | 6.11 | 6.04 | 30,500 |
| September 23, 2025 | 6.17 | 6.04 | 6.04 | 6.17 | 6.03 | 42,928 |
| September 22, 2025 | 6.18 | 6.18 | 6.18 | 6.23 | 6.13 | 46,000 |
| September 19, 2025 | 6.22 | 6.23 | 6.23 | 6.26 | 6.16 | 134,728 |
| September 18, 2025 | 6.23 | 6.2 | 6.2 | 6.25 | 6.2 | 27,910 |
| September 17, 2025 | 6.37 | 6.23 | 6.23 | 6.37 | 6.2 | 56,308 |
| September 16, 2025 | 6.34 | 6.3 | 6.3 | 6.34 | 6.28 | 43,282 |
| September 15, 2025 | 6.34 | 6.35 | 6.35 | 6.35 | 6.27 | 41,600 |
| September 12, 2025 | 6.41 | 6.34 | 6.34 | 6.45 | 6.32 | 69,400 |
| September 11, 2025 | 6.4 | 6.43 | 6.43 | 6.44 | 6.37 | 86,135 |
| September 10, 2025 | 6.43 | 6.4 | 6.4 | 6.45 | 6.4 | 30,746 |
| September 09, 2025 | 6.45 | 6.43 | 6.43 | 6.47 | 6.35 | 27,938 |
| September 08, 2025 | 6.42 | 6.45 | 6.45 | 6.47 | 6.32 | 78,400 |
| September 05, 2025 | 6.41 | 6.44 | 6.44 | 6.48 | 6.41 | 18,621 |
| September 04, 2025 | 6.46 | 6.44 | 6.44 | 6.47 | 6.41 | 26,000 |
| September 03, 2025 | 6.41 | 6.47 | 6.47 | 6.47 | 6.4 | 27,800 |
| September 02, 2025 | 6.49 | 6.45 | 6.45 | 6.49 | 6.41 | 27,100 |
| August 29, 2025 | 6.41 | 6.5 | 6.5 | 6.55 | 6.41 | 36,913 |
| August 28, 2025 | 6.48 | 6.4 | 6.4 | 6.5 | 6.4 | 26,804 |
| August 27, 2025 | 6.45 | 6.49 | 6.49 | 6.54 | 6.45 | 169,502 |
| August 26, 2025 | 6.52 | 6.5 | 6.5 | 6.55 | 6.47 | 37,800 |
| August 25, 2025 | 6.41 | 6.54 | 6.54 | 6.55 | 6.41 | 317,918 |
| August 22, 2025 | 6.41 | 6.45 | 6.45 | 6.45 | 6.41 | 29,418 |
| August 21, 2025 | 6.4 | 6.37 | 6.37 | 6.42 | 6.37 | 23,035 |
| August 20, 2025 | 6.4 | 6.41 | 6.41 | 6.45 | 6.35 | 64,900 |
| August 19, 2025 | 6.3 | 6.39 | 6.39 | 6.43 | 6.3 | 218,000 |
| August 18, 2025 | 6.17 | 6.3 | 6.3 | 6.3 | 6.17 | 43,000 |
| 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 |