5.55
-0.37(-6.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 5.9 | 5.55 | 5.55 | 6.02 | 5.55 | 207,955 |
| November 19, 2025 | 5.99 | 5.92 | 5.92 | 6.1 | 5.83 | 110,800 |
| November 18, 2025 | 5.87 | 5.87 | 5.87 | 6 | 5.82 | 126,057 |
| November 17, 2025 | 6 | 5.86 | 5.86 | 6.01 | 5.8 | 119,918 |
| November 14, 2025 | 5.9 | 6.06 | 6.06 | 6.15 | 5.79 | 274,300 |
| November 13, 2025 | 6.52 | 6.31 | 6.31 | 6.56 | 6.27 | 350,022 |
| November 12, 2025 | 6.3 | 6.49 | 6.49 | 6.56 | 6.16 | 197,000 |
| November 11, 2025 | 6.12 | 6.23 | 6.23 | 6.23 | 5.94 | 148,200 |
| November 10, 2025 | 5.79 | 6.01 | 6.01 | 6.1 | 5.67 | 293,200 |
| November 07, 2025 | 5.31 | 5.4 | 5.4 | 5.51 | 5.24 | 237,800 |
| November 06, 2025 | 5.44 | 5.28 | 5.28 | 5.5 | 5.2 | 186,524 |
| November 05, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.2 | 314,561 |
| November 04, 2025 | 5.51 | 5.25 | 5.25 | 5.55 | 5.24 | 259,408 |
| November 03, 2025 | 5.8 | 5.62 | 5.62 | 5.91 | 5.62 | 125,538 |
| October 31, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.7 | 122,364 |
| October 30, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.77 | 71,270 |
| October 29, 2025 | 5.93 | 5.8 | 5.8 | 6.02 | 5.74 | 156,114 |
| October 28, 2025 | 5.6 | 5.74 | 5.74 | 5.84 | 5.53 | 248,500 |
| October 27, 2025 | 5.8 | 5.74 | 5.74 | 5.91 | 5.61 | 290,632 |
| October 24, 2025 | 6.18 | 6.04 | 6.04 | 6.24 | 6.01 | 111,428 |
| October 23, 2025 | 6.36 | 6.26 | 6.26 | 6.36 | 6.2 | 187,042 |
| October 22, 2025 | 5.9 | 6.2 | 6.2 | 6.2 | 5.81 | 343,800 |
| October 21, 2025 | 6.25 | 6.03 | 6.03 | 6.3 | 5.92 | 537,200 |
| October 20, 2025 | 6.66 | 6.68 | 6.68 | 6.85 | 6.57 | 513,900 |
| October 17, 2025 | 7.01 | 6.5 | 6.5 | 7.04 | 6.41 | 445,948 |
| October 16, 2025 | 7.42 | 7.14 | 7.14 | 7.5 | 7.07 | 866,123 |
| October 15, 2025 | 7.36 | 7.38 | 7.38 | 7.52 | 7.22 | 267,400 |
| October 14, 2025 | 6.32 | 7.32 | 7.32 | 7.4 | 6.32 | 937,300 |
| October 10, 2025 | 6.32 | 6.31 | 6.31 | 6.43 | 6.11 | 235,800 |
| October 09, 2025 | 6.75 | 6.31 | 6.31 | 6.86 | 6.3 | 556,200 |
| October 08, 2025 | 6.59 | 6.72 | 6.72 | 6.8 | 6.5 | 349,947 |
| October 07, 2025 | 6.4 | 6.4 | 6.4 | 6.53 | 6.31 | 579,010 |
| October 06, 2025 | 6.11 | 6.28 | 6.28 | 6.37 | 6.1 | 452,400 |
| October 03, 2025 | 6.1 | 6.05 | 6.05 | 6.14 | 5.96 | 279,300 |
| October 02, 2025 | 5.92 | 6.12 | 6.12 | 6.13 | 5.77 | 697,517 |
| October 01, 2025 | 5.75 | 5.88 | 5.88 | 5.95 | 5.73 | 387,443 |
| September 30, 2025 | 5.55 | 5.69 | 5.69 | 5.72 | 5.55 | 557,415 |
| September 29, 2025 | 5.7 | 5.65 | 5.65 | 5.77 | 5.59 | 1.2M |
| September 26, 2025 | 5.99 | 6.02 | 6.02 | 6.18 | 5.97 | 220,233 |
| September 25, 2025 | 5.7 | 5.96 | 5.96 | 5.98 | 5.69 | 162,700 |
| September 24, 2025 | 5.87 | 5.74 | 5.74 | 5.88 | 5.65 | 317,800 |
| September 23, 2025 | 5.94 | 5.91 | 5.91 | 6.17 | 5.86 | 358,500 |
| September 22, 2025 | 5.88 | 5.93 | 5.93 | 5.99 | 5.79 | 314,300 |
| September 19, 2025 | 5.49 | 5.78 | 5.78 | 5.78 | 5.48 | 261,000 |
| September 18, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.24 | 152,669 |
| September 17, 2025 | 5.49 | 5.48 | 5.48 | 5.63 | 5.39 | 141,100 |
| September 16, 2025 | 5.8 | 5.51 | 5.51 | 5.8 | 5.42 | 239,241 |
| September 15, 2025 | 5.61 | 5.8 | 5.8 | 5.95 | 5.6 | 296,800 |
| September 12, 2025 | 5.63 | 5.61 | 5.61 | 5.77 | 5.46 | 130,400 |
| September 11, 2025 | 5.4 | 5.57 | 5.57 | 5.59 | 5.35 | 185,634 |
| September 10, 2025 | 5.36 | 5.37 | 5.37 | 5.48 | 5.26 | 139,708 |
| September 09, 2025 | 5.54 | 5.35 | 5.35 | 5.68 | 5.32 | 163,200 |
| September 08, 2025 | 5.32 | 5.49 | 5.49 | 5.57 | 5.29 | 225,700 |
| September 05, 2025 | 5.1 | 5.25 | 5.25 | 5.33 | 5.1 | 214,900 |
| September 04, 2025 | 5.13 | 5 | 5 | 5.13 | 4.88 | 136,130 |
| September 03, 2025 | 5.28 | 5.13 | 5.13 | 5.36 | 5.05 | 138,100 |
| September 02, 2025 | 5 | 5.22 | 5.22 | 5.24 | 4.93 | 165,700 |
| August 29, 2025 | 4.75 | 4.88 | 4.88 | 4.95 | 4.75 | 60,300 |
| August 28, 2025 | 4.58 | 4.77 | 4.77 | 4.81 | 4.53 | 127,807 |
| August 27, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.49 | 73,839 |