5.35
-0.15(-2.73%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.61 | 5.5 | 5.5 | 5.63 | 5.42 | 5.5M |
| December 02, 2025 | 5.67 | 5.89 | 5.89 | 5.96 | 5.63 | 3.99M |
| December 01, 2025 | 5.87 | 5.71 | 5.71 | 6.03 | 5.64 | 5.18M |
| November 28, 2025 | 6.24 | 5.96 | 5.96 | 6.29 | 5.86 | 5.55M |
| November 27, 2025 | 6.67 | 6.51 | 6.51 | 6.69 | 6.5 | 2.27M |
| November 26, 2025 | 6.67 | 6.57 | 6.57 | 6.76 | 6.48 | 5.54M |
| November 25, 2025 | 7.16 | 6.98 | 6.98 | 7.21 | 6.86 | 5.89M |
| November 24, 2025 | 6.55 | 6.47 | 6.47 | 6.6 | 6.41 | 2.33M |
| November 21, 2025 | 6.38 | 6.27 | 6.27 | 6.42 | 6.1 | 3.73M |
| November 20, 2025 | 6.41 | 6.48 | 6.48 | 6.51 | 6.13 | 3.49M |
| November 19, 2025 | 6.31 | 6.24 | 6.24 | 6.38 | 6.1 | 3.84M |
| November 18, 2025 | 6.85 | 6.68 | 6.68 | 7.1 | 6.65 | 3.32M |
| November 17, 2025 | 6.48 | 6.8 | 6.8 | 6.82 | 6.34 | 4.16M |
| November 14, 2025 | 6.44 | 6.41 | 6.41 | 6.66 | 6.22 | 4.79M |
| November 13, 2025 | 6.28 | 6.2 | 6.2 | 6.35 | 5.98 | 5.04M |
| November 12, 2025 | 6.36 | 6.34 | 6.34 | 6.51 | 6.24 | 2.8M |
| November 11, 2025 | 6.78 | 6.4 | 6.4 | 6.78 | 6.26 | 4.57M |
| November 10, 2025 | 7.04 | 6.83 | 6.83 | 7.15 | 6.81 | 3.1M |
| November 07, 2025 | 6.97 | 6.97 | 6.97 | 7.12 | 6.78 | 3.28M |
| November 06, 2025 | 7.09 | 6.76 | 6.76 | 7.44 | 6.71 | 4.72M |
| November 05, 2025 | 7.14 | 7.35 | 7.35 | 7.39 | 6.95 | 3.96M |
| November 04, 2025 | 7.33 | 7.05 | 7.05 | 7.42 | 6.78 | 4.69M |
| November 03, 2025 | 7.7 | 7.22 | 7.22 | 7.82 | 7.15 | 4.23M |
| October 31, 2025 | 7.93 | 7.82 | 7.82 | 8.23 | 7.69 | 3.21M |
| October 30, 2025 | 8.82 | 8.38 | 8.38 | 9.01 | 8.36 | 4.26M |
| October 29, 2025 | 9.29 | 9.3 | 9.3 | 9.32 | 8.96 | 2.46M |
| October 28, 2025 | 8.94 | 9.1 | 9.1 | 9.1 | 8.85 | 3.4M |
| October 27, 2025 | 8.41 | 8.38 | 8.38 | 8.51 | 8.12 | 2.59M |
| October 24, 2025 | 8.28 | 8.27 | 8.27 | 8.72 | 8.13 | 3.29M |
| October 23, 2025 | 8.26 | 8.31 | 8.31 | 8.36 | 7.96 | 3.45M |
| October 22, 2025 | 8.01 | 8.16 | 8.16 | 8.3 | 7.95 | 2.82M |
| October 21, 2025 | 8.35 | 8.06 | 8.06 | 8.45 | 8 | 3.03M |
| October 20, 2025 | 8.88 | 8.31 | 8.31 | 8.92 | 8.19 | 3.4M |
| October 17, 2025 | 10.38 | 9.84 | 9.84 | 10.4 | 9.75 | 1.3M |
| October 16, 2025 | 10.28 | 10.42 | 10.42 | 10.49 | 9.88 | 1.66M |
| October 15, 2025 | 10.19 | 10.19 | 10.19 | 10.39 | 10.11 | 1.44M |
| October 14, 2025 | 10.05 | 10.06 | 10.06 | 10.12 | 9.86 | 1.3M |
| October 10, 2025 | 9.41 | 9.45 | 9.45 | 9.64 | 9.26 | 2.28M |
| October 09, 2025 | 8.62 | 9.12 | 9.12 | 9.13 | 8.62 | 1.97M |
| October 08, 2025 | 8.29 | 8.66 | 8.66 | 8.69 | 8.29 | 2.71M |
| October 07, 2025 | 8.31 | 7.96 | 7.96 | 8.37 | 7.93 | 3.71M |
| October 06, 2025 | 8.5 | 8.56 | 8.56 | 8.79 | 8.38 | 2.84M |
| October 03, 2025 | 8.51 | 8.89 | 8.89 | 8.96 | 8.43 | 3.18M |
| October 02, 2025 | 8.15 | 8.41 | 8.41 | 8.45 | 7.67 | 3.95M |
| October 01, 2025 | 8.86 | 8.19 | 8.19 | 9.02 | 8.09 | 4.03M |
| September 30, 2025 | 9.04 | 8.97 | 8.97 | 9.21 | 8.91 | 2.36M |
| September 29, 2025 | 9.84 | 9.34 | 9.34 | 9.84 | 9.14 | 2.7M |
| September 26, 2025 | 10 | 9.87 | 9.87 | 10.19 | 9.64 | 1.6M |
| September 25, 2025 | 9.52 | 9.7 | 9.7 | 9.97 | 9.35 | 2.62M |
| September 24, 2025 | 10.23 | 10.08 | 10.08 | 10.26 | 9.82 | 992,300 |
| September 23, 2025 | 10.51 | 10.07 | 10.07 | 10.56 | 10.06 | 1.16M |
| September 22, 2025 | 9.9 | 10.41 | 10.41 | 10.42 | 9.86 | 1.42M |
| September 19, 2025 | 9.85 | 9.76 | 9.76 | 9.89 | 9.62 | 1.29M |
| September 18, 2025 | 9.13 | 9.61 | 9.61 | 9.63 | 9.12 | 2.34M |
| September 17, 2025 | 8.7 | 9.03 | 9.03 | 9.04 | 8.61 | 1.48M |
| September 16, 2025 | 9.15 | 8.88 | 8.88 | 9.22 | 8.83 | 1.89M |
| September 15, 2025 | 9.76 | 9.29 | 9.29 | 9.76 | 9.23 | 2.5M |
| September 12, 2025 | 9.58 | 9.86 | 9.86 | 9.89 | 9.51 | 1.35M |
| September 11, 2025 | 9.4 | 9.82 | 9.82 | 9.84 | 9.25 | 1.76M |
| September 10, 2025 | 9.23 | 9.29 | 9.29 | 9.35 | 9.12 | 1.78M |