5.04
+0.09(+1.82%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.94 | 4.95 | 4.95 | 4.98 | 4.77 | 21,540 |
| January 12, 2026 | 4.73 | 4.73 | 4.73 | 4.82 | 4.68 | 21,800 |
| January 09, 2026 | 4.9 | 4.72 | 4.72 | 4.94 | 4.69 | 31,400 |
| January 08, 2026 | 4.8 | 4.81 | 4.81 | 4.82 | 4.65 | 22,300 |
| January 07, 2026 | 4.94 | 4.75 | 4.75 | 4.94 | 4.74 | 20,187 |
| January 06, 2026 | 5.19 | 4.94 | 4.94 | 5.21 | 4.94 | 34,800 |
| January 05, 2026 | 5.43 | 5.19 | 5.19 | 5.43 | 5.11 | 52,732 |
| January 02, 2026 | 5.42 | 5.41 | 5.41 | 5.45 | 5.36 | 20,713 |
| December 31, 2025 | 5.52 | 5.41 | 5.41 | 5.52 | 5.36 | 19,458 |
| December 30, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.51 | 5,312 |
| December 29, 2025 | 5.64 | 5.48 | 5.48 | 5.7 | 5.48 | 20,500 |
| December 23, 2025 | 5.11 | 5.42 | 5.42 | 5.46 | 5.11 | 14,300 |
| December 22, 2025 | 5.18 | 5.12 | 5.12 | 5.24 | 5.08 | 24,900 |
| December 19, 2025 | 5.29 | 5.21 | 5.21 | 5.36 | 5.18 | 15,227 |
| December 18, 2025 | 5.39 | 5.26 | 5.26 | 5.42 | 5.23 | 24,400 |
| December 17, 2025 | 5.39 | 5.4 | 5.4 | 5.43 | 5.16 | 46,031 |
| December 16, 2025 | 5.48 | 5.4 | 5.4 | 5.49 | 5.4 | 20,508 |
| December 15, 2025 | 5.58 | 5.49 | 5.49 | 5.58 | 5.44 | 25,043 |
| December 12, 2025 | 5.59 | 5.59 | 5.59 | 5.73 | 5.55 | 26,920 |
| December 11, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.44 | 17,323 |
| December 10, 2025 | 5.55 | 5.59 | 5.59 | 5.62 | 5.48 | 14,282 |
| December 09, 2025 | 5.46 | 5.52 | 5.52 | 5.57 | 5.4 | 14,700 |
| December 08, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.42 | 13,847 |
| December 05, 2025 | 5.66 | 5.57 | 5.57 | 5.91 | 5.54 | 28,720 |
| December 04, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.58 | 25,131 |
| December 03, 2025 | 5.57 | 5.69 | 5.69 | 5.73 | 5.51 | 12,700 |
| December 02, 2025 | 5.57 | 5.6 | 5.6 | 5.65 | 5.57 | 3,526 |
| December 01, 2025 | 5.61 | 5.65 | 5.65 | 5.71 | 5.6 | 8,300 |
| November 28, 2025 | 5.68 | 5.6 | 5.6 | 5.72 | 5.6 | 9,000 |
| November 27, 2025 | 5.69 | 5.71 | 5.71 | 5.76 | 5.69 | 1,300 |
| November 26, 2025 | 5.47 | 5.69 | 5.69 | 5.72 | 5.4 | 13,608 |
| November 25, 2025 | 5.45 | 5.47 | 5.47 | 5.48 | 5.23 | 17,319 |
| November 24, 2025 | 5.55 | 5.46 | 5.46 | 5.56 | 5.44 | 4,626 |
| November 21, 2025 | 5.55 | 5.55 | 5.55 | 5.67 | 5.46 | 29,900 |
| November 20, 2025 | 5.67 | 5.5 | 5.5 | 5.72 | 5.5 | 19,526 |
| November 19, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.65 | 5,806 |
| November 18, 2025 | 5.75 | 5.84 | 5.84 | 5.87 | 5.64 | 11,707 |
| November 17, 2025 | 5.64 | 5.81 | 5.81 | 5.92 | 5.64 | 18,178 |
| November 14, 2025 | 5.66 | 5.63 | 5.63 | 5.74 | 5.57 | 12,800 |
| November 13, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.51 | 12,700 |
| November 12, 2025 | 5.62 | 5.63 | 5.63 | 5.81 | 5.51 | 17,400 |
| November 11, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.83 | 3,840 |
| November 10, 2025 | 5.82 | 5.92 | 5.92 | 5.96 | 5.82 | 16,500 |
| November 07, 2025 | 5.75 | 5.82 | 5.82 | 5.82 | 5.67 | 11,900 |
| November 06, 2025 | 5.82 | 5.76 | 5.76 | 5.93 | 5.76 | 11,746 |
| November 05, 2025 | 5.89 | 5.86 | 5.86 | 5.98 | 5.84 | 4,900 |
| November 04, 2025 | 5.95 | 5.9 | 5.9 | 5.96 | 5.79 | 11,346 |
| November 03, 2025 | 6.08 | 5.96 | 5.96 | 6.18 | 5.96 | 11,400 |
| October 31, 2025 | 6.08 | 6.06 | 6.06 | 6.2 | 6.04 | 7,300 |
| October 30, 2025 | 6.14 | 6.07 | 6.07 | 6.15 | 6.03 | 8,200 |
| October 29, 2025 | 5.92 | 6.11 | 6.11 | 6.33 | 5.92 | 23,200 |
| October 28, 2025 | 6.23 | 6 | 6 | 6.23 | 6 | 30,748 |
| October 27, 2025 | 6.45 | 6.2 | 6.2 | 6.45 | 6.2 | 12,305 |
| October 24, 2025 | 6.58 | 6.44 | 6.44 | 6.58 | 6.4 | 7,424 |
| October 23, 2025 | 6.17 | 6.31 | 6.31 | 6.36 | 6.17 | 7,205 |
| October 22, 2025 | 6.25 | 6.11 | 6.11 | 6.25 | 6.02 | 20,000 |
| October 21, 2025 | 6.3 | 6.26 | 6.26 | 6.3 | 6.17 | 25,400 |
| October 20, 2025 | 6.83 | 6.29 | 6.29 | 6.9 | 6.29 | 21,636 |
| October 17, 2025 | 6.97 | 6.8 | 6.8 | 7.01 | 6.78 | 14,800 |
| October 16, 2025 | 7.25 | 6.98 | 6.98 | 7.35 | 6.94 | 28,817 |
