6.21
-0.1(-1.58%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.15 | 445,000 |
| October 16, 2025 | 6.34 | 6.31 | 6.31 | 6.34 | 6.21 | 487,014 |
| October 15, 2025 | 6.38 | 6.31 | 6.31 | 6.46 | 6.29 | 333,300 |
| October 14, 2025 | 6.46 | 6.35 | 6.35 | 6.46 | 6.31 | 352,149 |
| October 10, 2025 | 6.75 | 6.48 | 6.48 | 6.77 | 6.48 | 502,000 |
| October 09, 2025 | 7.01 | 6.79 | 6.79 | 7.07 | 6.75 | 393,200 |
| October 08, 2025 | 7.12 | 7.03 | 7.03 | 7.13 | 6.98 | 314,522 |
| October 07, 2025 | 6.97 | 7.07 | 7.07 | 7.09 | 6.92 | 478,800 |
| October 06, 2025 | 6.86 | 6.95 | 6.95 | 6.99 | 6.86 | 152,326 |
| October 03, 2025 | 6.79 | 6.85 | 6.85 | 6.85 | 6.78 | 288,734 |
| October 02, 2025 | 6.93 | 6.76 | 6.76 | 6.93 | 6.72 | 189,163 |
| October 01, 2025 | 6.86 | 6.89 | 6.89 | 6.94 | 6.76 | 253,739 |
| September 30, 2025 | 6.94 | 6.88 | 6.88 | 6.97 | 6.85 | 358,728 |
| September 29, 2025 | 7.12 | 6.99 | 6.99 | 7.12 | 6.94 | 230,000 |
| September 26, 2025 | 7.12 | 7.12 | 7.12 | 7.22 | 7.08 | 205,809 |
| September 25, 2025 | 7.16 | 7.11 | 7.11 | 7.19 | 7.07 | 208,848 |
| September 24, 2025 | 7.1 | 7.2 | 7.2 | 7.29 | 7.08 | 537,100 |
| September 23, 2025 | 7.05 | 7.07 | 7.07 | 7.24 | 6.97 | 525,018 |
| September 22, 2025 | 6.8 | 7.05 | 7.05 | 7.08 | 6.8 | 427,034 |
| September 19, 2025 | 6.96 | 6.85 | 6.85 | 6.99 | 6.79 | 647,900 |
| September 18, 2025 | 7 | 6.95 | 6.95 | 7.01 | 6.89 | 275,503 |
| September 17, 2025 | 6.95 | 6.97 | 6.97 | 7.06 | 6.91 | 379,000 |
| September 16, 2025 | 6.83 | 7 | 7 | 7 | 6.82 | 287,229 |
| September 15, 2025 | 6.74 | 6.8 | 6.8 | 6.92 | 6.74 | 165,239 |
| September 12, 2025 | 6.71 | 6.76 | 6.76 | 6.95 | 6.71 | 456,300 |
| September 11, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.63 | 256,736 |
| September 10, 2025 | 6.73 | 6.71 | 6.71 | 6.76 | 6.65 | 322,900 |
| September 09, 2025 | 6.61 | 6.72 | 6.72 | 6.73 | 6.59 | 856,100 |
| September 08, 2025 | 6.61 | 6.58 | 6.58 | 6.64 | 6.47 | 258,800 |
| September 05, 2025 | 6.71 | 6.59 | 6.59 | 6.71 | 6.55 | 392,000 |
| September 04, 2025 | 6.6 | 6.72 | 6.72 | 6.73 | 6.58 | 247,525 |
| September 03, 2025 | 6.77 | 6.63 | 6.63 | 6.77 | 6.59 | 456,500 |
| September 02, 2025 | 6.69 | 6.8 | 6.8 | 6.86 | 6.66 | 230,800 |
| August 29, 2025 | 6.81 | 6.72 | 6.72 | 6.83 | 6.7 | 304,915 |
| August 28, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.8 | 298,600 |
| August 27, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.81 | 466,315 |
| August 26, 2025 | 6.81 | 6.91 | 6.91 | 6.96 | 6.77 | 1.25M |
| August 25, 2025 | 6.91 | 6.89 | 6.89 | 6.91 | 6.75 | 423,321 |
| August 22, 2025 | 6.76 | 6.96 | 6.96 | 7 | 6.76 | 388,700 |
| August 21, 2025 | 6.55 | 6.74 | 6.74 | 6.75 | 6.53 | 208,900 |
| August 20, 2025 | 6.58 | 6.56 | 6.56 | 6.66 | 6.54 | 312,829 |
| August 19, 2025 | 6.65 | 6.59 | 6.59 | 6.69 | 6.56 | 173,000 |
| August 18, 2025 | 6.65 | 6.7 | 6.7 | 6.74 | 6.59 | 237,226 |
| August 15, 2025 | 6.65 | 6.66 | 6.66 | 6.76 | 6.64 | 299,600 |
| August 14, 2025 | 6.7 | 6.71 | 6.71 | 6.79 | 6.67 | 233,929 |
| August 13, 2025 | 6.82 | 6.77 | 6.77 | 6.85 | 6.69 | 334,500 |
| August 12, 2025 | 6.78 | 6.82 | 6.82 | 6.92 | 6.77 | 390,900 |
| August 11, 2025 | 6.67 | 6.75 | 6.75 | 6.8 | 6.59 | 412,700 |
| August 08, 2025 | 6.78 | 6.67 | 6.67 | 6.78 | 6.61 | 443,300 |
| August 07, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.62 | 633,226 |
| August 06, 2025 | 7.04 | 6.85 | 6.85 | 7.06 | 6.81 | 270,200 |
| August 05, 2025 | 7.18 | 6.98 | 6.98 | 7.18 | 6.87 | 473,421 |
| August 01, 2025 | 7.36 | 7.18 | 7.18 | 7.36 | 7.13 | 639,220 |
| July 31, 2025 | 7.42 | 7.36 | 7.36 | 7.5 | 7.35 | 379,500 |
| July 30, 2025 | 7.44 | 7.47 | 7.47 | 7.52 | 7.37 | 317,900 |
| July 29, 2025 | 7.42 | 7.45 | 7.45 | 7.5 | 7.36 | 406,300 |
| July 28, 2025 | 7.46 | 7.37 | 7.37 | 7.46 | 7.35 | 700,600 |
| July 25, 2025 | 7.5 | 7.39 | 7.39 | 7.5 | 7.37 | 230,900 |
| July 24, 2025 | 7.46 | 7.5 | 7.5 | 7.56 | 7.43 | 327,708 |
| July 23, 2025 | 7.38 | 7.48 | 7.48 | 7.51 | 7.35 | 284,726 |