5.72
-0.02(-0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 26, 2025 | 5.74 | 5.71 | 5.71 | 5.74 | 5.7 | 11,500 |
| August 25, 2025 | 5.79 | 5.73 | 5.73 | 5.79 | 5.72 | 6,736 |
| August 22, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.74 | 25,700 |
| August 21, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.69 | 19,800 |
| August 20, 2025 | 5.7 | 5.73 | 5.73 | 5.74 | 5.7 | 23,500 |
| August 19, 2025 | 5.72 | 5.69 | 5.69 | 5.73 | 5.68 | 5,737 |
| August 18, 2025 | 5.68 | 5.64 | 5.64 | 5.68 | 5.63 | 12,637 |
| 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 |