5.40
-0.11(-2.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.5 | 2,246 |
| December 22, 2025 | 5.54 | 5.5 | 5.5 | 5.54 | 5.5 | 5,400 |
| December 19, 2025 | 5.5 | 5.54 | 5.54 | 5.59 | 5.5 | 4,023 |
| December 18, 2025 | 5.59 | 5.5 | 5.5 | 5.59 | 5.5 | 5,900 |
| December 17, 2025 | 5.5 | 5.5 | 5.5 | 5.6 | 5.5 | 8,800 |
| December 16, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.54 | 10,500 |
| December 15, 2025 | 5.5 | 5.58 | 5.58 | 5.61 | 5.5 | 11,723 |
| December 12, 2025 | 5.48 | 5.55 | 5.55 | 5.64 | 5.48 | 5,110 |
| December 11, 2025 | 5.34 | 5.45 | 5.45 | 5.45 | 5.22 | 22,400 |
| December 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | 30,300 |
| December 09, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.35 | 7,226 |
| December 08, 2025 | 5.3 | 5.36 | 5.36 | 5.39 | 5.3 | 21,300 |
| December 05, 2025 | 5.14 | 5.29 | 5.29 | 5.29 | 5.09 | 29,435 |
| December 04, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5 | 14,391 |
| December 03, 2025 | 4.83 | 5.08 | 5.08 | 5.09 | 4.83 | 14,609 |
| December 02, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.08 | 2,400 |
| December 01, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.04 | 12,148 |
| November 28, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.13 | 4,526 |
| November 27, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.1 | 2,500 |
| November 26, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5 | 16,934 |
| November 25, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.03 | 5,300 |
| November 24, 2025 | 5.03 | 5.07 | 5.07 | 5.13 | 5 | 40,900 |
| November 21, 2025 | 4.9 | 5.04 | 5.04 | 5.04 | 4.89 | 19,500 |
| November 20, 2025 | 4.96 | 5 | 5 | 5.02 | 4.96 | 41,100 |
| November 19, 2025 | 5.03 | 5 | 5 | 5.03 | 4.93 | 70,800 |
| November 18, 2025 | 4.82 | 5.04 | 5.04 | 5.04 | 4.82 | 16,300 |
| November 17, 2025 | 4.96 | 4.86 | 4.86 | 5.06 | 4.86 | 34,100 |
| November 14, 2025 | 4.81 | 4.91 | 4.91 | 4.98 | 4.81 | 12,842 |
| November 13, 2025 | 4.98 | 4.9 | 4.9 | 5.02 | 4.9 | 16,025 |
| November 12, 2025 | 5 | 4.96 | 4.96 | 5.06 | 4.94 | 12,520 |
| November 11, 2025 | 4.99 | 5.01 | 5.01 | 5.05 | 4.96 | 60,200 |
| November 10, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 5.03 | 4,701 |
| November 07, 2025 | 5.08 | 4.96 | 4.96 | 5.11 | 4.96 | 25,701 |
| November 06, 2025 | 5.07 | 5.11 | 5.11 | 5.25 | 5.06 | 57,500 |
| November 05, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.05 | 3,100 |
| November 04, 2025 | 5.12 | 5.07 | 5.07 | 5.15 | 5.04 | 17,701 |
| November 03, 2025 | 5.15 | 5.12 | 5.12 | 5.2 | 5.12 | 7,413 |
| October 31, 2025 | 5.35 | 5.13 | 5.13 | 5.35 | 5.13 | 46,405 |
| October 30, 2025 | 5.18 | 5.34 | 5.34 | 5.35 | 5.18 | 2,100 |
| October 29, 2025 | 5.17 | 5.18 | 5.18 | 5.34 | 5.17 | 33,500 |
| October 28, 2025 | 5.23 | 5.16 | 5.16 | 5.26 | 5.14 | 46,400 |
| October 27, 2025 | 5.1 | 5.13 | 5.13 | 5.23 | 5.1 | 12,939 |
| October 24, 2025 | 5.1 | 5.09 | 5.09 | 5.19 | 5.08 | 9,037 |
| October 23, 2025 | 5.08 | 5.1 | 5.1 | 5.2 | 5.07 | 63,100 |
| October 22, 2025 | 4.98 | 5.02 | 5.02 | 5.1 | 4.87 | 64,525 |
| October 21, 2025 | 5 | 5 | 5 | 5.03 | 5 | 11,040 |
| October 20, 2025 | 4.95 | 4.99 | 4.99 | 5.05 | 4.95 | 4,600 |
| October 17, 2025 | 4.82 | 4.92 | 4.92 | 5.01 | 4.82 | 8,702 |
| October 16, 2025 | 5 | 5.01 | 5.01 | 5.1 | 5 | 17,615 |
| October 15, 2025 | 4.9 | 5.04 | 5.04 | 5.05 | 4.9 | 12,338 |
| October 14, 2025 | 5 | 4.8 | 4.8 | 5.08 | 4.71 | 11,100 |
| October 10, 2025 | 5.08 | 5.09 | 5.09 | 5.14 | 4.91 | 20,200 |
| October 09, 2025 | 5.14 | 5.12 | 5.12 | 5.17 | 5.03 | 38,345 |
| October 08, 2025 | 5.04 | 5.14 | 5.14 | 5.22 | 5.04 | 3,002 |
| October 07, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.08 | 12,300 |
| October 06, 2025 | 5.09 | 5.16 | 5.16 | 5.24 | 5.05 | 34,200 |
| October 03, 2025 | 5.03 | 5.11 | 5.11 | 5.15 | 5.01 | 21,236 |
| October 02, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.96 | 6,200 |
| October 01, 2025 | 4.95 | 5.03 | 5.03 | 5.06 | 4.94 | 9,400 |
| September 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 3,435 |
