5.09
-0.01(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 4.87 | 4.82 | 4.82 | 5.01 | 4.81 | 3,700 |
| September 26, 2025 | 4.99 | 4.85 | 4.85 | 4.99 | 4.8 | 3,644 |
| September 25, 2025 | 5.04 | 4.94 | 4.94 | 5.04 | 4.81 | 7,900 |
| September 24, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5 | 5,200 |
| September 23, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.02 | 2,501 |
| September 22, 2025 | 5.03 | 5.03 | 5.03 | 5.09 | 5.03 | 1,428 |
| September 19, 2025 | 5.05 | 5.03 | 5.03 | 5.1 | 5.01 | 11,000 |
| September 18, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5.01 | 4,900 |
| September 17, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 6,700 |
| September 16, 2025 | 5.06 | 5.03 | 5.03 | 5.13 | 5.01 | 8,548 |
| September 15, 2025 | 5.1 | 5.15 | 5.15 | 5.2 | 5.1 | 19,827 |
| September 12, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 4.99 | 20,926 |
| September 11, 2025 | 4.8 | 5.17 | 5.17 | 5.22 | 4.8 | 152,900 |
| September 10, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.55 | 26,300 |
| September 09, 2025 | 4.7 | 4.65 | 4.65 | 4.77 | 4.56 | 8,100 |
| September 08, 2025 | 4.66 | 4.75 | 4.75 | 4.75 | 4.66 | 9,000 |
| September 05, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.57 | 17,020 |
| September 04, 2025 | 4.63 | 4.64 | 4.64 | 4.71 | 4.61 | 16,431 |
| September 03, 2025 | 4.63 | 4.65 | 4.65 | 4.75 | 4.63 | 11,200 |
| September 02, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.6 | 6,440 |
| August 29, 2025 | 4.7 | 4.68 | 4.68 | 4.79 | 4.68 | 6,421 |
| August 28, 2025 | 4.66 | 4.73 | 4.73 | 4.75 | 4.65 | 8,600 |
| August 27, 2025 | 4.65 | 4.65 | 4.65 | 4.66 | 4.59 | 14,300 |
| August 26, 2025 | 4.63 | 4.55 | 4.55 | 4.65 | 4.55 | 22,700 |
| August 25, 2025 | 4.61 | 4.7 | 4.7 | 4.7 | 4.61 | 6,600 |
| August 22, 2025 | 4.62 | 4.62 | 4.62 | 4.71 | 4.62 | 8,519 |
| August 21, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 3,140 |
| August 20, 2025 | 4.7 | 4.65 | 4.65 | 4.77 | 4.65 | 1,510 |
| August 19, 2025 | 4.68 | 4.61 | 4.61 | 4.74 | 4.61 | 4,006 |
| August 18, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.62 | 3,420 |
| August 15, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.62 | 9,700 |
| August 14, 2025 | 4.7 | 4.62 | 4.62 | 4.76 | 4.62 | 14,900 |
| August 13, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.7 | 5,400 |
| August 12, 2025 | 4.78 | 4.7 | 4.7 | 4.8 | 4.7 | 16,700 |
| August 11, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.75 | 3,118 |
| August 08, 2025 | 4.78 | 4.83 | 4.83 | 4.85 | 4.75 | 2,000 |
| August 07, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.75 | 1,000 |
| August 06, 2025 | 4.73 | 4.81 | 4.81 | 4.89 | 4.7 | 6,400 |
| August 05, 2025 | 4.72 | 4.7 | 4.7 | 4.84 | 4.7 | 5,400 |
| August 01, 2025 | 4.82 | 4.72 | 4.72 | 4.88 | 4.72 | 6,000 |
| July 31, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.82 | 7,123 |
| July 30, 2025 | 4.9 | 4.94 | 4.94 | 4.99 | 4.88 | 15,110 |