5.55
-0.055(-0.98%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.53 | 5.6 | 5.6 | 5.69 | 5.53 | 993,000 |
| September 04, 2025 | 5.4 | 5.39 | 5.39 | 5.43 | 5.33 | 454,200 |
| September 03, 2025 | 5.17 | 5.28 | 5.28 | 5.3 | 5.16 | 1.48M |
| September 02, 2025 | 5.15 | 5.04 | 5.04 | 5.19 | 5.02 | 1.14M |
| August 29, 2025 | 5.23 | 5.32 | 5.32 | 5.32 | 5.23 | 316,605 |
| August 28, 2025 | 5.32 | 5.27 | 5.27 | 5.4 | 5.21 | 635,210 |
| August 27, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.29 | 1.01M |
| August 26, 2025 | 5.34 | 5.42 | 5.42 | 5.44 | 5.28 | 1.27M |
| August 25, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.15 | 854,700 |
| August 22, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.33 | 368,700 |
| August 21, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.38 | 527,630 |
| August 20, 2025 | 5.57 | 5.52 | 5.52 | 5.65 | 5.5 | 1.04M |
| August 19, 2025 | 5.66 | 5.7 | 5.7 | 5.73 | 5.63 | 578,108 |
| August 18, 2025 | 5.7 | 5.57 | 5.57 | 5.77 | 5.51 | 671,529 |
| August 15, 2025 | 5.63 | 5.63 | 5.63 | 5.71 | 5.57 | 538,303 |
| August 14, 2025 | 5.55 | 5.49 | 5.49 | 5.61 | 5.48 | 2.11M |
| August 13, 2025 | 5.65 | 5.69 | 5.69 | 5.82 | 5.64 | 848,600 |
| August 12, 2025 | 5.56 | 5.62 | 5.62 | 5.63 | 5.53 | 527,600 |
| August 11, 2025 | 5.48 | 5.49 | 5.49 | 5.55 | 5.43 | 579,200 |
| August 08, 2025 | 5.47 | 5.56 | 5.56 | 5.69 | 5.41 | 1.07M |
| August 07, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.39 | 377,834 |
| August 06, 2025 | 5.13 | 5.49 | 5.49 | 5.56 | 5.08 | 1.65M |
| August 05, 2025 | 5.25 | 5.32 | 5.32 | 5.33 | 5.24 | 1.83M |
| August 01, 2025 | 4.75 | 5.03 | 5.03 | 5.06 | 4.75 | 2.52M |
| July 31, 2025 | 4.72 | 4.76 | 4.76 | 4.83 | 4.67 | 1.56M |
| July 30, 2025 | 4.7 | 4.61 | 4.61 | 4.73 | 4.59 | 1.68M |
| July 29, 2025 | 5.02 | 4.72 | 4.72 | 5.02 | 4.66 | 2.5M |
| July 28, 2025 | 5.13 | 5.05 | 5.05 | 5.18 | 5.05 | 1.36M |
| July 25, 2025 | 5.22 | 5.38 | 5.38 | 5.38 | 5.22 | 641,507 |
| July 24, 2025 | 5.23 | 5.22 | 5.22 | 5.35 | 5.19 | 937,600 |
| July 23, 2025 | 5.39 | 5.32 | 5.32 | 5.44 | 5.32 | 786,608 |
| July 22, 2025 | 5.35 | 5.32 | 5.32 | 5.42 | 5.29 | 867,500 |
| July 21, 2025 | 5.27 | 5.29 | 5.29 | 5.35 | 5.23 | 602,307 |
| July 18, 2025 | 5.1 | 5.24 | 5.24 | 5.24 | 5.05 | 756,135 |
| July 17, 2025 | 5.35 | 5.2 | 5.2 | 5.38 | 5.19 | 727,723 |
| July 16, 2025 | 5.47 | 5.33 | 5.33 | 5.5 | 5.33 | 1.08M |
| July 15, 2025 | 5.31 | 5.32 | 5.32 | 5.36 | 5.25 | 663,803 |
| July 14, 2025 | 5.07 | 5.28 | 5.28 | 5.29 | 5.07 | 1.5M |
| July 11, 2025 | 5.23 | 5.06 | 5.06 | 5.23 | 5.06 | 1.16M |
| July 10, 2025 | 5.32 | 5.32 | 5.32 | 5.38 | 5.26 | 1.15M |
| July 09, 2025 | 5.19 | 5.14 | 5.14 | 5.21 | 5.06 | 932,828 |
| July 08, 2025 | 5.23 | 5.12 | 5.12 | 5.24 | 5.05 | 1.13M |
| July 07, 2025 | 5.3 | 5.2 | 5.2 | 5.33 | 5.16 | 1.29M |
| July 04, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.39 | 526,600 |
| July 03, 2025 | 5.36 | 5.32 | 5.32 | 5.42 | 5.29 | 858,600 |
| July 02, 2025 | 5.51 | 5.32 | 5.32 | 5.62 | 5.28 | 1.78M |
| June 30, 2025 | 5.66 | 5.68 | 5.68 | 5.74 | 5.63 | 269,200 |
| June 27, 2025 | 5.59 | 5.7 | 5.7 | 5.75 | 5.56 | 1.15M |
| June 26, 2025 | 5.65 | 5.64 | 5.64 | 5.71 | 5.48 | 1.74M |
| June 25, 2025 | 5.73 | 5.7 | 5.7 | 5.76 | 5.55 | 1.69M |
| June 24, 2025 | 5.67 | 5.71 | 5.71 | 5.87 | 5.62 | 3.37M |
| June 23, 2025 | 4.5 | 5.26 | 5.26 | 5.27 | 4.48 | 5.02M |
| June 20, 2025 | 4.61 | 4.53 | 4.53 | 4.66 | 4.5 | 1.72M |
| June 19, 2025 | 4.49 | 4.51 | 4.51 | 4.65 | 4.31 | 3.53M |
| June 18, 2025 | 4.53 | 4.62 | 4.62 | 4.85 | 4.49 | 3.03M |
| June 17, 2025 | 4.86 | 4.61 | 4.61 | 4.9 | 4.55 | 3.4M |
| June 16, 2025 | 5.03 | 5.1 | 5.1 | 5.37 | 4.96 | 3.48M |
| June 13, 2025 | 4.95 | 4.9 | 4.9 | 5.12 | 4.78 | 6.43M |
| June 12, 2025 | 5.81 | 5.67 | 5.67 | 5.86 | 5.63 | 1.78M |
| June 11, 2025 | 6.03 | 5.71 | 5.71 | 6.05 | 5.63 | 3.2M |
