5.22
-0.04(-0.76%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 4.9 | 4.87 | 4.87 | 4.9 | 4.85 | 6,901 |
| July 08, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | 7,300 |
| July 07, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.88 | 13,400 |
| July 04, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 6,301 |
| July 03, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.85 | 16,345 |
| July 02, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.73 | 6,443 |
| June 30, 2025 | 4.8 | 4.8 | 4.8 | 4.85 | 4.8 | 47,701 |
| June 27, 2025 | 4.8 | 4.79 | 4.79 | 4.86 | 4.75 | 6,301 |
| June 26, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.75 | 10,000 |
| June 25, 2025 | 4.94 | 4.75 | 4.75 | 4.94 | 4.75 | 23,401 |
| June 24, 2025 | 4.91 | 4.94 | 4.94 | 4.96 | 4.9 | 3,802 |
| June 23, 2025 | 5 | 4.99 | 4.99 | 5 | 4.95 | 8,301 |
| June 20, 2025 | 4.98 | 4.96 | 4.96 | 5.01 | 4.9 | 11,500 |
| June 19, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.95 | 902 |
| June 18, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.94 | 5,400 |
| June 17, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 1,301 |
| June 16, 2025 | 4.89 | 4.99 | 4.99 | 4.99 | 4.89 | 10,000 |
| June 13, 2025 | 4.92 | 4.9 | 4.9 | 4.99 | 4.9 | 3,300 |
| June 12, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.9 | 800 |
| June 11, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.81 | 1,100 |
| June 10, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.9 | 7,901 |
| June 09, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.88 | 2,708 |
| June 06, 2025 | 4.93 | 4.92 | 4.92 | 4.98 | 4.91 | 4,230 |
| June 05, 2025 | 5 | 4.94 | 4.94 | 5.01 | 4.94 | 9,900 |
| June 04, 2025 | 5.01 | 4.9 | 4.9 | 5.08 | 4.9 | 19,400 |
| June 03, 2025 | 5.08 | 5 | 5 | 5.1 | 4.95 | 140,725 |
| June 02, 2025 | 5 | 5.05 | 5.05 | 5.05 | 4.96 | 6,300 |
| May 30, 2025 | 4.95 | 4.96 | 4.96 | 4.97 | 4.81 | 3,416 |
| May 29, 2025 | 4.9 | 4.95 | 4.95 | 5 | 4.9 | 2,500 |
| May 28, 2025 | 5.05 | 4.9 | 4.9 | 5.23 | 4.8 | 11,500 |