5.64
-0.02(-0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 345 |
| August 14, 2025 | 5.7 | 5.65 | 5.65 | 5.7 | 5.62 | 2,809 |
| August 13, 2025 | 5.64 | 5.66 | 5.66 | 5.66 | 5.63 | 15,400 |
| August 12, 2025 | 5.64 | 5.65 | 5.65 | 5.67 | 5.6 | 19,132 |
| August 11, 2025 | 5.72 | 5.59 | 5.59 | 5.72 | 5.59 | 5,705 |
| August 08, 2025 | 5.74 | 5.65 | 5.65 | 5.74 | 5.64 | 17,836 |
| August 07, 2025 | 5.66 | 5.68 | 5.68 | 5.68 | 5.65 | 16,711 |
| August 06, 2025 | 5.7 | 5.65 | 5.65 | 5.7 | 5.65 | 9,800 |
| August 05, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.69 | 2,671 |
| August 01, 2025 | 5.65 | 5.65 | 5.65 | 5.66 | 5.63 | 10,100 |
| July 31, 2025 | 5.72 | 5.66 | 5.66 | 5.72 | 5.66 | 13,900 |
| July 30, 2025 | 5.87 | 5.79 | 5.74 | 5.87 | 5.75 | 37,728 |
| July 29, 2025 | 5.78 | 5.82 | 5.77 | 5.83 | 5.78 | 3,446 |
| July 28, 2025 | 5.85 | 5.78 | 5.73 | 5.85 | 5.78 | 37,100 |
| July 25, 2025 | 5.85 | 5.83 | 5.78 | 5.85 | 5.8 | 3,800 |
| July 24, 2025 | 5.89 | 5.85 | 5.8 | 5.89 | 5.85 | 10,620 |
| July 23, 2025 | 5.94 | 5.88 | 5.83 | 5.94 | 5.86 | 29,300 |
| July 22, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.82 | 27,119 |
| July 21, 2025 | 5.76 | 5.8 | 5.8 | 5.82 | 5.76 | 36,539 |
| July 18, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 |
| July 17, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.77 | 2,844 |
| July 16, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.77 | 20,700 |
| July 15, 2025 | 5.77 | 5.76 | 5.76 | 5.81 | 5.75 | 12,340 |
| July 14, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.72 | 6,516 |
| July 11, 2025 | 5.78 | 5.79 | 5.79 | 5.79 | 5.74 | 47,300 |
| July 10, 2025 | 5.8 | 5.8 | 5.8 | 5.81 | 5.79 | 4,500 |
| July 09, 2025 | 5.76 | 5.77 | 5.77 | 5.79 | 5.76 | 29,700 |
| July 08, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.78 | 5,505 |
| July 07, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.79 | 24,145 |
| July 04, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.82 | 15,000 |
| July 03, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.79 | 3,900 |
| July 02, 2025 | 5.8 | 5.8 | 5.8 | 5.84 | 5.78 | 36,508 |
| June 30, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.75 | 18,214 |
| June 27, 2025 | 5.81 | 5.83 | 5.78 | 5.87 | 5.81 | 11,938 |
| June 26, 2025 | 5.78 | 5.8 | 5.75 | 5.81 | 5.78 | 3,739 |
| June 25, 2025 | 5.83 | 5.81 | 5.76 | 5.84 | 5.81 | 1.52M |
| June 24, 2025 | 5.9 | 5.89 | 5.84 | 5.9 | 5.89 | 3,600 |
| June 23, 2025 | 5.87 | 5.9 | 5.85 | 5.9 | 5.86 | 12,941 |
| June 20, 2025 | 5.88 | 5.84 | 5.79 | 5.9 | 5.84 | 6,740 |
| June 19, 2025 | 5.75 | 5.84 | 5.79 | 5.84 | 5.75 | 1,206 |
| June 18, 2025 | 5.85 | 5.84 | 5.79 | 5.88 | 5.84 | 3,217 |
| June 17, 2025 | 5.8 | 5.8 | 5.75 | 5.8 | 5.8 | 0 |
| June 16, 2025 | 5.78 | 5.8 | 5.75 | 5.85 | 5.78 | 15,001 |
| June 13, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.78 | 3,200 |
| June 12, 2025 | 5.89 | 5.87 | 5.87 | 5.89 | 5.85 | 4,200 |
| June 11, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.78 | 3,801 |
| June 10, 2025 | 5.83 | 5.86 | 5.86 | 5.87 | 5.83 | 25,247 |
| June 09, 2025 | 5.81 | 5.82 | 5.82 | 5.85 | 5.81 | 12,800 |
| June 06, 2025 | 5.8 | 5.81 | 5.81 | 5.83 | 5.79 | 7,725 |
| June 05, 2025 | 5.78 | 5.78 | 5.78 | 5.8 | 5.78 | 1,100 |
| June 04, 2025 | 5.79 | 5.81 | 5.81 | 5.81 | 5.79 | 632 |
| June 03, 2025 | 5.8 | 5.8 | 5.8 | 5.81 | 5.8 | 7,619 |
| June 02, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.8 | 7,402 |
| May 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | 4,900 |
| May 29, 2025 | 5.87 | 5.88 | 5.83 | 5.88 | 5.84 | 6,749 |
| May 28, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.8 | 9,877 |
| May 27, 2025 | 5.8 | 5.81 | 5.81 | 5.83 | 5.78 | 5,500 |
| May 26, 2025 | 5.71 | 5.82 | 5.82 | 5.82 | 5.7 | 1,900 |
| May 23, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.73 | 6,063 |
| May 22, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.74 | 12,200 |