5.65
+0.13(+2.36%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 5.47 | 5.65 | 5.65 | 5.66 | 5.43 | 2,917 |
October 02, 2025 | 5.65 | 5.52 | 5.52 | 5.65 | 5.47 | 1,700 |
October 01, 2025 | 5.77 | 5.65 | 5.65 | 5.77 | 5.61 | 6,700 |
September 30, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.7 | 11,501 |
September 29, 2025 | 5.6 | 5.65 | 5.65 | 5.66 | 5.5 | 13,800 |
September 26, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.17 | 127,400 |
September 25, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.39 | 6,000 |
September 24, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.45 | 3,500 |
September 23, 2025 | 5.75 | 5.6 | 5.6 | 5.75 | 5.56 | 8,200 |
September 22, 2025 | 5.6 | 5.65 | 5.65 | 5.7 | 5.6 | 7,335 |
September 19, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.55 | 12,693 |
September 18, 2025 | 5.67 | 5.7 | 5.7 | 5.7 | 5.55 | 103,000 |
September 17, 2025 | 5.6 | 5.67 | 5.67 | 5.67 | 5.57 | 10,800 |
September 16, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.59 | 4,300 |
September 15, 2025 | 5.68 | 5.61 | 5.61 | 5.68 | 5.57 | 7,500 |
September 12, 2025 | 5.7 | 5.59 | 5.59 | 5.75 | 5.59 | 5,509 |
September 11, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.63 | 7,300 |
September 10, 2025 | 5.62 | 5.72 | 5.72 | 5.73 | 5.6 | 9,926 |
September 09, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.56 | 2,300 |
September 08, 2025 | 5.5 | 5.57 | 5.57 | 5.65 | 5.5 | 19,630 |
September 05, 2025 | 5.57 | 5.45 | 5.45 | 5.61 | 5.45 | 9,900 |
September 04, 2025 | 5.45 | 5.53 | 5.53 | 5.61 | 5.45 | 13,500 |
September 03, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.4 | 78,700 |
September 02, 2025 | 5.38 | 5.4 | 5.4 | 5.43 | 5.35 | 15,619 |
August 29, 2025 | 5.35 | 5.36 | 5.36 | 5.42 | 5.35 | 5,221 |
August 28, 2025 | 5.26 | 5.35 | 5.35 | 5.35 | 5.25 | 2,433 |
August 27, 2025 | 5.3 | 5.25 | 5.25 | 5.43 | 5.2 | 25,045 |
August 26, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.22 | 4,200 |
August 25, 2025 | 5.21 | 5.25 | 5.25 | 5.29 | 5.2 | 6,100 |
August 22, 2025 | 5.26 | 5.22 | 5.22 | 5.39 | 5.22 | 10,115 |
August 21, 2025 | 5.15 | 5.26 | 5.26 | 5.26 | 5.15 | 2,300 |
August 20, 2025 | 5.15 | 5.12 | 5.12 | 5.19 | 5.1 | 20,700 |
August 19, 2025 | 5.4 | 5.16 | 5.16 | 5.48 | 5.1 | 9,700 |
August 18, 2025 | 5.06 | 5.16 | 5.16 | 5.29 | 5.06 | 6,100 |
August 15, 2025 | 5.15 | 5.08 | 5.08 | 5.31 | 5.06 | 4,100 |
August 14, 2025 | 5.11 | 5.09 | 5.09 | 5.26 | 5.09 | 1,000 |
August 13, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.09 | 4,900 |
August 12, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.05 | 2,300 |
August 11, 2025 | 5.03 | 5 | 5 | 5.12 | 5 | 12,535 |
August 08, 2025 | 5.03 | 5.03 | 5.03 | 5.1 | 5.03 | 2,207 |
August 07, 2025 | 5 | 5 | 5 | 5.03 | 5 | 4,000 |
August 06, 2025 | 5.05 | 5.01 | 5.01 | 5.11 | 5 | 5,435 |
August 05, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 1,014 |
August 01, 2025 | 5.1 | 5 | 5 | 5.11 | 5 | 1,800 |
July 31, 2025 | 5.45 | 5.03 | 5.03 | 5.45 | 5.03 | 4,640 |
July 30, 2025 | 4.97 | 5.03 | 5.03 | 5.11 | 4.96 | 40,420 |
July 29, 2025 | 4.9 | 4.98 | 4.98 | 4.98 | 4.9 | 6,310 |
July 28, 2025 | 4.95 | 4.97 | 4.97 | 4.97 | 4.95 | 3,827 |
July 25, 2025 | 4.94 | 4.88 | 4.88 | 4.97 | 4.88 | 5,300 |
July 24, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.87 | 4,200 |
July 23, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.9 | 3,709 |
July 22, 2025 | 4.95 | 4.91 | 4.91 | 4.99 | 4.91 | 4,400 |
July 21, 2025 | 5 | 4.99 | 4.99 | 5 | 4.86 | 13,800 |
July 18, 2025 | 4.95 | 4.9 | 4.9 | 4.96 | 4.88 | 5,600 |
July 17, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.87 | 35,800 |
July 16, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.87 | 26,100 |
July 15, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.89 | 4,200 |
July 14, 2025 | 5 | 4.89 | 4.89 | 5 | 4.89 | 2,801 |
July 11, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.81 | 4,700 |
July 10, 2025 | 5 | 4.83 | 4.83 | 5.08 | 4.8 | 19,901 |