5.40
-0.015(-0.28%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.57 | 13,510 |
| October 14, 2025 | 5.49 | 5.56 | 5.56 | 5.57 | 5.49 | 9,600 |
| October 10, 2025 | 5.57 | 5.51 | 5.51 | 5.57 | 5.5 | 17,900 |
| October 09, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.53 | 9,133 |
| October 08, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.57 | 51,116 |
| October 07, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.6 | 13,900 |
| October 06, 2025 | 5.7 | 5.63 | 5.63 | 5.7 | 5.62 | 1,645 |
| October 03, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.67 | 4,300 |
| October 02, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 3,820 |
| October 01, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.65 | 5,545 |
| September 30, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.6 | 2,800 |
| September 29, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.57 | 8,914 |
| September 26, 2025 | 5.67 | 5.67 | 5.62 | 5.67 | 5.67 | 202 |
| September 25, 2025 | 5.65 | 5.62 | 5.57 | 5.65 | 5.62 | 7,500 |
| September 24, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.62 | 5,872 |
| September 23, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.67 | 7,736 |
| September 22, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.61 | 14,800 |
| September 19, 2025 | 5.68 | 5.67 | 5.67 | 5.68 | 5.65 | 13,107 |
| September 18, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.65 | 6,500 |
| September 17, 2025 | 5.68 | 5.66 | 5.66 | 5.7 | 5.66 | 13,741 |
| September 16, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.66 | 11,600 |
| September 15, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.69 | 4,200 |
| September 12, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.7 | 8,715 |
| September 11, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.7 | 14,445 |
| September 10, 2025 | 5.68 | 5.69 | 5.69 | 5.71 | 5.67 | 257,501 |
| September 09, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.66 | 8,844 |
| September 08, 2025 | 5.74 | 5.68 | 5.68 | 5.74 | 5.66 | 2,836 |
| September 05, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.7 | 5,629 |
| September 04, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.63 | 6,100 |
| September 03, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 500 |
| September 02, 2025 | 5.7 | 5.63 | 5.63 | 5.7 | 5.61 | 15,300 |
| August 29, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.64 | 1,881 |
| August 28, 2025 | 5.73 | 5.63 | 5.63 | 5.73 | 5.63 | 28,143 |
| August 27, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.72 | 7,805 |