5.09
+0.02(+0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.18 | 5.07 | 5.07 | 5.18 | 5.01 | 1.78M |
| January 12, 2026 | 5.44 | 5.34 | 5.34 | 5.51 | 5.3 | 855,700 |
| January 09, 2026 | 5.45 | 5.48 | 5.48 | 5.48 | 5.29 | 2.2M |
| January 08, 2026 | 5.83 | 5.51 | 5.51 | 5.88 | 5.5 | 1.25M |
| January 07, 2026 | 5.92 | 5.98 | 5.98 | 6.07 | 5.92 | 346,300 |
| January 06, 2026 | 5.55 | 5.87 | 5.87 | 5.89 | 5.54 | 702,239 |
| January 05, 2026 | 5.71 | 5.61 | 5.61 | 5.77 | 5.59 | 1.14M |
| January 02, 2026 | 5.89 | 5.82 | 5.82 | 5.94 | 5.8 | 487,635 |
| December 31, 2025 | 5.63 | 5.79 | 5.79 | 5.82 | 5.61 | 372,922 |
| December 30, 2025 | 5.62 | 5.7 | 5.7 | 5.7 | 5.61 | 236,329 |
| December 29, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.64 | 458,347 |
| December 23, 2025 | 5.7 | 5.6 | 5.6 | 5.73 | 5.6 | 352,100 |
| December 22, 2025 | 5.73 | 5.69 | 5.69 | 5.77 | 5.68 | 688,400 |
| December 19, 2025 | 6.05 | 5.99 | 5.99 | 6.09 | 5.96 | 505,412 |
| December 18, 2025 | 6.03 | 6.14 | 6.14 | 6.15 | 6.02 | 374,300 |
| December 17, 2025 | 6.15 | 6 | 6 | 6.2 | 5.99 | 884,500 |
| December 16, 2025 | 6.22 | 6.33 | 6.33 | 6.36 | 6.22 | 426,800 |
| December 15, 2025 | 5.93 | 6.03 | 6.03 | 6.07 | 5.93 | 257,618 |
| December 12, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.82 | 235,149 |
| December 11, 2025 | 5.89 | 5.78 | 5.78 | 5.94 | 5.78 | 885,341 |
| December 10, 2025 | 5.76 | 5.58 | 5.58 | 5.82 | 5.57 | 564,336 |
| December 09, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.63 | 412,723 |
| December 08, 2025 | 5.55 | 5.61 | 5.61 | 5.64 | 5.51 | 1.22M |
| December 05, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.35 | 902,500 |
| December 04, 2025 | 5.58 | 5.49 | 5.49 | 5.63 | 5.43 | 1.02M |
| December 03, 2025 | 5.58 | 5.59 | 5.59 | 5.63 | 5.5 | 1.16M |
| December 02, 2025 | 5.6 | 5.68 | 5.68 | 5.72 | 5.54 | 1.16M |
| December 01, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.5 | 576,938 |
| November 28, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.5 | 674,801 |
| November 27, 2025 | 5.64 | 5.6 | 5.6 | 5.65 | 5.59 | 194,700 |
| November 26, 2025 | 5.86 | 5.69 | 5.69 | 5.86 | 5.66 | 499,222 |
| November 25, 2025 | 5.85 | 5.81 | 5.81 | 5.96 | 5.77 | 700,009 |
| November 24, 2025 | 5.81 | 5.62 | 5.62 | 5.88 | 5.61 | 527,200 |
| November 21, 2025 | 5.81 | 5.82 | 5.82 | 5.92 | 5.78 | 1.05M |
| November 20, 2025 | 5.51 | 5.67 | 5.67 | 5.69 | 5.42 | 834,100 |
| November 19, 2025 | 5.61 | 5.56 | 5.56 | 5.67 | 5.55 | 837,512 |
| November 18, 2025 | 5.52 | 5.33 | 5.33 | 5.56 | 5.3 | 711,612 |
| November 17, 2025 | 5.45 | 5.49 | 5.49 | 5.51 | 5.43 | 552,913 |
| November 14, 2025 | 5.52 | 5.49 | 5.49 | 5.54 | 5.41 | 1.01M |
| November 13, 2025 | 5.64 | 5.74 | 5.74 | 5.74 | 5.64 | 430,900 |
| November 12, 2025 | 5.55 | 5.74 | 5.74 | 5.77 | 5.55 | 993,800 |
| November 11, 2025 | 5.38 | 5.33 | 5.33 | 5.38 | 5.28 | 549,500 |
| November 10, 2025 | 5.5 | 5.49 | 5.49 | 5.6 | 5.48 | 436,938 |
| November 07, 2025 | 5.55 | 5.56 | 5.56 | 5.61 | 5.54 | 382,500 |
| November 06, 2025 | 5.64 | 5.61 | 5.61 | 5.73 | 5.59 | 622,300 |
| November 05, 2025 | 5.5 | 5.6 | 5.6 | 5.61 | 5.4 | 727,307 |
| November 04, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.4 | 249,700 |
| November 03, 2025 | 5.38 | 5.36 | 5.36 | 5.46 | 5.3 | 367,535 |
| October 31, 2025 | 5.4 | 5.4 | 5.4 | 5.48 | 5.36 | 667,700 |
| October 30, 2025 | 5.58 | 5.52 | 5.52 | 5.6 | 5.42 | 362,938 |
| October 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.4 | 997,900 |
| October 28, 2025 | 5.48 | 5.58 | 5.58 | 5.61 | 5.46 | 780,028 |
| October 27, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.26 | 797,100 |
| October 24, 2025 | 5.29 | 5.34 | 5.34 | 5.35 | 5.2 | 1.04M |
| October 23, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.22 | 1.62M |
| October 22, 2025 | 5.95 | 5.77 | 5.77 | 5.98 | 5.69 | 1.25M |
| October 21, 2025 | 6.27 | 6.17 | 6.17 | 6.41 | 6.05 | 1.15M |
| October 20, 2025 | 6.41 | 6.27 | 6.27 | 6.42 | 6.26 | 674,500 |
| October 17, 2025 | 6.26 | 6.24 | 6.24 | 6.33 | 6.2 | 471,600 |
| October 16, 2025 | 6.04 | 6.26 | 6.26 | 6.31 | 6.04 | 761,705 |