6.05
-0.02(-0.33%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 5.75 | 5.75 | 5.75 | 5.8 | 5.7 | 79,239 |
| October 14, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.68 | 72,000 |
| October 10, 2025 | 5.9 | 5.77 | 5.77 | 5.9 | 5.75 | 38,920 |
| October 09, 2025 | 5.87 | 5.89 | 5.89 | 5.93 | 5.82 | 61,117 |
| October 08, 2025 | 5.83 | 5.87 | 5.87 | 5.92 | 5.83 | 23,200 |
| October 07, 2025 | 5.89 | 5.85 | 5.85 | 5.92 | 5.8 | 72,500 |
| October 06, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.85 | 44,516 |
| October 03, 2025 | 5.83 | 5.85 | 5.85 | 5.91 | 5.83 | 43,200 |
| October 02, 2025 | 5.94 | 5.83 | 5.83 | 5.96 | 5.83 | 24,902 |
| October 01, 2025 | 5.81 | 5.93 | 5.93 | 6.01 | 5.81 | 38,000 |
| September 30, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.88 | 27,200 |
| September 29, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.88 | 42,210 |
| 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 |