5.39
+0.02(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.37 | 5.39 | 5.39 | 5.39 | 5.33 | 20,070 |
| January 12, 2026 | 5.34 | 5.37 | 5.37 | 5.38 | 5.34 | 12,407 |
| January 09, 2026 | 5.35 | 5.36 | 5.36 | 5.37 | 5.34 | 9,500 |
| January 08, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.34 | 15,245 |
| January 07, 2026 | 5.37 | 5.33 | 5.33 | 5.37 | 5.33 | 7,100 |
| January 06, 2026 | 5.31 | 5.35 | 5.35 | 5.35 | 5.31 | 3,400 |
| January 05, 2026 | 5.34 | 5.33 | 5.33 | 5.34 | 5.3 | 17,000 |
| January 02, 2026 | 5.3 | 5.31 | 5.31 | 5.32 | 5.3 | 56,300 |
| December 31, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 18,800 |
| December 30, 2025 | 5.34 | 5.37 | 5.32 | 5.37 | 5.34 | 8,541 |
| December 29, 2025 | 5.42 | 5.35 | 5.3 | 5.42 | 5.33 | 27,300 |
| December 23, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.29 | 33,500 |
| December 22, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.29 | 1.34M |
| December 19, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.24 | 513,100 |
| December 18, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.3 | 2,926 |
| December 17, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.28 | 26,145 |
| December 16, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.26 | 8,400 |
| December 15, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.29 | 20,400 |
| December 12, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.28 | 12,617 |
| December 11, 2025 | 5.22 | 5.28 | 5.28 | 5.31 | 5.22 | 12,422 |
| December 10, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.22 | 37,622 |
| December 09, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.27 | 12,100 |
| December 08, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.3 | 17,708 |
| December 05, 2025 | 5.42 | 5.36 | 5.36 | 5.42 | 5.34 | 15,400 |
| December 04, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.34 | 4,312 |
| December 03, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.37 | 45,000 |
| December 02, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.37 | 16,030 |
| December 01, 2025 | 5.47 | 5.39 | 5.39 | 5.47 | 5.39 | 83,000 |
| November 28, 2025 | 5.47 | 5.52 | 5.52 | 5.54 | 5.47 | 31,200 |
| November 27, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.43 | 6,206 |
| November 26, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 900 |
| November 25, 2025 | 5.45 | 5.49 | 5.49 | 5.49 | 5.45 | 3,948 |
| November 24, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.42 | 3,900 |
| November 21, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 2,339 |
| November 20, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.4 | 3,310 |
| November 19, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.39 | 12,644 |
| November 18, 2025 | 5.41 | 5.44 | 5.44 | 5.45 | 5.4 | 4,200 |
| November 17, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.41 | 31,800 |
| November 14, 2025 | 5.44 | 5.48 | 5.48 | 5.55 | 5.44 | 37,328 |
| November 13, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.44 | 7,220 |
| November 12, 2025 | 5.53 | 5.46 | 5.46 | 5.53 | 5.46 | 39,100 |
| November 11, 2025 | 5.49 | 5.53 | 5.53 | 5.67 | 5.48 | 29,611 |
| November 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | 6,400 |
| November 07, 2025 | 5.41 | 5.46 | 5.46 | 5.46 | 5.41 | 4,900 |
| November 06, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.42 | 1,308 |
| November 05, 2025 | 5.37 | 5.45 | 5.45 | 5.46 | 5.37 | 10,126 |
| November 04, 2025 | 5.41 | 5.43 | 5.43 | 5.45 | 5.41 | 9,700 |
| November 03, 2025 | 5.35 | 5.43 | 5.43 | 5.43 | 5.29 | 14,600 |
| October 31, 2025 | 5.48 | 5.42 | 5.42 | 5.48 | 5.42 | 5,547 |
| October 30, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 6,299 |
| October 29, 2025 | 5.56 | 5.52 | 5.52 | 5.56 | 5.47 | 11,200 |
| October 28, 2025 | 5.68 | 5.59 | 5.59 | 5.68 | 5.58 | 17,400 |
| October 27, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.62 | 38,323 |
| October 24, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.67 | 9,717 |
| October 23, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.65 | 824 |
| October 22, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.65 | 800 |
| October 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2,600 |
| October 20, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.63 | 9,813 |
| October 17, 2025 | 5.61 | 5.63 | 5.63 | 5.66 | 5.59 | 6,200 |
| October 16, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.59 | 34,600 |