5.89
-0.12(-2.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.07 | 5.89 | 5.89 | 6.12 | 5.78 | 245,935 |
| January 13, 2026 | 5.98 | 6.01 | 6.01 | 6.31 | 5.91 | 535,345 |
| January 12, 2026 | 5.63 | 5.8 | 5.8 | 5.91 | 5.56 | 673,800 |
| January 09, 2026 | 5.48 | 5.5 | 5.5 | 5.54 | 5.29 | 258,700 |
| January 08, 2026 | 5.38 | 5.41 | 5.41 | 5.45 | 5.18 | 195,306 |
| January 07, 2026 | 5.58 | 5.46 | 5.46 | 5.58 | 5.27 | 357,900 |
| January 06, 2026 | 5.5 | 5.65 | 5.65 | 5.65 | 5.41 | 342,900 |
| January 05, 2026 | 5.42 | 5.33 | 5.33 | 5.55 | 5.32 | 413,936 |
| January 02, 2026 | 5.56 | 5.27 | 5.27 | 5.64 | 5.06 | 560,547 |
| December 31, 2025 | 5.5 | 5.52 | 5.52 | 5.62 | 5.46 | 112,802 |
| December 30, 2025 | 5.7 | 5.51 | 5.51 | 5.7 | 5.51 | 265,600 |
| December 29, 2025 | 5.8 | 5.6 | 5.6 | 5.82 | 5.46 | 422,300 |
| December 23, 2025 | 6.25 | 6.01 | 6.01 | 6.25 | 5.86 | 360,743 |
| December 22, 2025 | 6.23 | 6.1 | 6.1 | 6.44 | 6.09 | 345,200 |
| December 19, 2025 | 5.59 | 6.08 | 6.08 | 6.1 | 5.59 | 552,000 |
| December 18, 2025 | 5.64 | 5.45 | 5.45 | 5.74 | 5.45 | 272,510 |
| December 17, 2025 | 5.6 | 5.64 | 5.64 | 5.81 | 5.55 | 316,500 |
| December 16, 2025 | 5.86 | 5.48 | 5.48 | 5.93 | 5.48 | 790,335 |
| December 15, 2025 | 5.99 | 5.86 | 5.86 | 6 | 5.74 | 349,900 |
| December 12, 2025 | 5.84 | 5.94 | 5.94 | 5.98 | 5.65 | 705,910 |
| December 11, 2025 | 5.45 | 5.72 | 5.72 | 5.79 | 5.36 | 526,300 |
| December 10, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.18 | 225,630 |
| December 09, 2025 | 5.13 | 5.46 | 5.46 | 5.52 | 5.13 | 523,615 |
| December 08, 2025 | 5.19 | 5.19 | 5.19 | 5.38 | 5.09 | 339,500 |
| December 05, 2025 | 5.09 | 5.12 | 5.12 | 5.25 | 5.04 | 394,604 |
| December 04, 2025 | 5 | 5.09 | 5.09 | 5.09 | 4.92 | 231,418 |
| December 03, 2025 | 5.15 | 5.02 | 5.02 | 5.23 | 5.02 | 294,769 |
| December 02, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.02 | 313,900 |
| December 01, 2025 | 5 | 5.26 | 5.26 | 5.29 | 4.99 | 494,000 |
| November 28, 2025 | 4.7 | 4.87 | 4.87 | 4.9 | 4.69 | 320,724 |
| November 27, 2025 | 4.7 | 4.63 | 4.63 | 4.74 | 4.58 | 65,396 |
| November 26, 2025 | 4.45 | 4.68 | 4.68 | 4.68 | 4.45 | 374,500 |
| November 25, 2025 | 4.35 | 4.35 | 4.35 | 4.53 | 4.33 | 1.57M |
| November 24, 2025 | 4.1 | 4.34 | 4.34 | 4.35 | 4.1 | 385,658 |
| November 21, 2025 | 3.88 | 3.99 | 3.99 | 4.12 | 3.86 | 311,342 |
| November 20, 2025 | 4.15 | 3.88 | 3.88 | 4.25 | 3.88 | 225,300 |
| November 19, 2025 | 4.21 | 4.15 | 4.15 | 4.37 | 4.11 | 272,900 |
| November 18, 2025 | 4.14 | 4.14 | 4.14 | 4.26 | 4.05 | 190,617 |
| November 17, 2025 | 4.1 | 4.1 | 4.1 | 4.3 | 4.02 | 449,800 |
| November 14, 2025 | 4.1 | 4.1 | 4.1 | 4.19 | 3.97 | 428,600 |
| November 13, 2025 | 4.46 | 4.25 | 4.25 | 4.54 | 4.22 | 486,138 |
| November 12, 2025 | 4.27 | 4.52 | 4.52 | 4.58 | 4.24 | 476,231 |
| November 11, 2025 | 4.5 | 4.22 | 4.22 | 4.5 | 4.11 | 417,549 |
| November 10, 2025 | 3.95 | 4.36 | 4.36 | 4.46 | 3.94 | 1.18M |
| November 07, 2025 | 3.75 | 3.85 | 3.85 | 3.9 | 3.7 | 218,500 |
| November 06, 2025 | 3.9 | 3.76 | 3.76 | 4.03 | 3.76 | 381,338 |
| November 05, 2025 | 3.76 | 3.9 | 3.9 | 3.91 | 3.76 | 199,500 |
| November 04, 2025 | 3.81 | 3.78 | 3.78 | 3.96 | 3.77 | 373,200 |
| November 03, 2025 | 4 | 3.96 | 3.96 | 4.19 | 3.89 | 326,728 |
| October 31, 2025 | 4 | 3.91 | 3.91 | 4 | 3.87 | 555,900 |
| October 30, 2025 | 3.87 | 4 | 4 | 4.01 | 3.83 | 314,600 |
| October 29, 2025 | 3.91 | 3.76 | 3.76 | 3.91 | 3.72 | 387,800 |
| October 28, 2025 | 3.84 | 3.76 | 3.76 | 3.87 | 3.7 | 595,911 |
| October 27, 2025 | 3.94 | 3.87 | 3.87 | 4.13 | 3.81 | 657,100 |
| October 24, 2025 | 4.18 | 4.01 | 4.01 | 4.22 | 4.01 | 277,819 |
| October 23, 2025 | 4.1 | 4.17 | 4.17 | 4.17 | 4.05 | 475,100 |
| October 22, 2025 | 3.78 | 3.96 | 3.96 | 3.98 | 3.75 | 519,522 |
| October 21, 2025 | 4.14 | 3.96 | 3.96 | 4.15 | 3.84 | 562,737 |
| October 20, 2025 | 4.3 | 4.41 | 4.41 | 4.43 | 4.25 | 369,212 |
| October 17, 2025 | 4.25 | 4.25 | 4.25 | 4.37 | 4.16 | 926,710 |