5.15
+0.03(+0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.06 | 193,116 |
| September 04, 2025 | 5.04 | 5.12 | 5.12 | 5.14 | 4.87 | 190,928 |
| September 03, 2025 | 4.85 | 5.05 | 5.05 | 5.08 | 4.85 | 80,214 |
| September 02, 2025 | 4.69 | 4.82 | 4.82 | 4.82 | 4.56 | 123,472 |
| August 29, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.55 | 133,700 |
| August 28, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.56 | 49,610 |
| August 27, 2025 | 4.72 | 4.65 | 4.65 | 4.75 | 4.58 | 48,000 |
| August 26, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.64 | 72,148 |
| August 25, 2025 | 4.77 | 4.68 | 4.68 | 4.8 | 4.67 | 13,900 |
| August 22, 2025 | 4.68 | 4.73 | 4.73 | 4.9 | 4.68 | 61,400 |
| August 21, 2025 | 4.59 | 4.68 | 4.68 | 4.75 | 4.59 | 47,501 |
| August 20, 2025 | 4.51 | 4.6 | 4.6 | 4.6 | 4.51 | 17,900 |
| August 19, 2025 | 4.53 | 4.51 | 4.51 | 4.64 | 4.47 | 66,908 |
| August 18, 2025 | 4.54 | 4.55 | 4.55 | 4.64 | 4.45 | 74,700 |
| August 15, 2025 | 4.48 | 4.6 | 4.6 | 4.64 | 4.48 | 22,203 |
| August 14, 2025 | 4.6 | 4.55 | 4.55 | 4.61 | 4.5 | 22,142 |
| August 13, 2025 | 4.42 | 4.6 | 4.6 | 4.63 | 4.42 | 47,600 |
| August 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.32 | 25,300 |
| August 11, 2025 | 4.31 | 4.35 | 4.35 | 4.38 | 4.18 | 68,900 |
| August 08, 2025 | 4.4 | 4.35 | 4.35 | 4.44 | 4.25 | 160,810 |
| August 07, 2025 | 4.25 | 4.38 | 4.38 | 4.5 | 4.12 | 298,733 |
| August 06, 2025 | 3.92 | 3.99 | 3.99 | 4.02 | 3.92 | 59,800 |
| August 05, 2025 | 4 | 3.95 | 3.95 | 4.09 | 3.91 | 71,837 |
| August 01, 2025 | 3.91 | 4 | 4 | 4.07 | 3.88 | 57,820 |
| July 31, 2025 | 4.11 | 4.03 | 4.03 | 4.16 | 4 | 59,206 |
| July 30, 2025 | 4.27 | 4.13 | 4.13 | 4.27 | 4.08 | 46,400 |
| July 29, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.23 | 10,600 |
| July 28, 2025 | 4.34 | 4.23 | 4.23 | 4.37 | 4.17 | 57,248 |
| July 25, 2025 | 4.23 | 4.31 | 4.31 | 4.35 | 4.22 | 48,800 |
| July 24, 2025 | 4.19 | 4.23 | 4.23 | 4.32 | 4.17 | 126,340 |
| July 23, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.29 | 128,902 |
| July 22, 2025 | 4.42 | 4.47 | 4.47 | 4.5 | 4.32 | 56,610 |
| July 21, 2025 | 4.37 | 4.44 | 4.44 | 4.48 | 4.37 | 66,800 |
| July 18, 2025 | 4.34 | 4.32 | 4.32 | 4.41 | 4.3 | 61,300 |
| July 17, 2025 | 4.26 | 4.4 | 4.4 | 4.41 | 4.24 | 75,338 |
| July 16, 2025 | 4.28 | 4.29 | 4.29 | 4.37 | 4.19 | 120,100 |
| July 15, 2025 | 4.65 | 4.39 | 4.39 | 4.66 | 4.36 | 122,039 |
| July 14, 2025 | 4.69 | 4.63 | 4.63 | 4.84 | 4.58 | 65,200 |
| July 11, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.72 | 27,700 |
| July 10, 2025 | 5.03 | 4.9 | 4.9 | 5.03 | 4.79 | 48,800 |
| July 09, 2025 | 5 | 4.93 | 4.93 | 5.11 | 4.92 | 124,318 |
| July 08, 2025 | 4.91 | 4.97 | 4.97 | 5.02 | 4.76 | 98,525 |
| July 07, 2025 | 4.83 | 4.9 | 4.9 | 4.91 | 4.73 | 60,726 |
| July 04, 2025 | 4.8 | 4.83 | 4.83 | 4.87 | 4.72 | 17,801 |
| July 03, 2025 | 4.85 | 4.79 | 4.79 | 4.93 | 4.75 | 28,000 |
| July 02, 2025 | 4.72 | 4.88 | 4.88 | 4.97 | 4.33 | 167,038 |
| June 30, 2025 | 4.79 | 4.89 | 4.89 | 4.96 | 4.75 | 20,200 |
| June 27, 2025 | 5.09 | 4.87 | 4.87 | 5.09 | 4.79 | 69,744 |
| June 26, 2025 | 4.92 | 4.97 | 4.97 | 5.16 | 4.92 | 115,058 |
| June 25, 2025 | 4.75 | 4.89 | 4.89 | 4.93 | 4.75 | 30,400 |
| June 24, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.67 | 74,237 |
| June 23, 2025 | 4.57 | 4.8 | 4.8 | 4.84 | 4.45 | 133,000 |
| June 20, 2025 | 4.51 | 4.59 | 4.59 | 4.65 | 4.5 | 159,137 |
| June 19, 2025 | 5.14 | 4.57 | 4.57 | 5.15 | 4.51 | 318,400 |
| June 18, 2025 | 5.28 | 5.25 | 5.25 | 5.31 | 5.22 | 27,600 |
| June 17, 2025 | 5.35 | 5.28 | 5.28 | 5.4 | 5.23 | 51,926 |
| June 16, 2025 | 5.34 | 5.4 | 5.4 | 5.52 | 5.34 | 50,606 |
| June 13, 2025 | 5.5 | 5.39 | 5.39 | 5.53 | 5.37 | 23,100 |
| June 12, 2025 | 5.35 | 5.49 | 5.49 | 5.52 | 5.31 | 80,900 |
| June 11, 2025 | 5.06 | 5.38 | 5.38 | 5.38 | 5.06 | 74,022 |