6.70
+0.16(+2.45%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 02, 2024 | 6.74 | 6.7 | 6.7 | 7.01 | 6.57 | 1.98M |
| August 01, 2024 | 6.55 | 6.54 | 6.54 | 6.67 | 6.4 | 1.05M |
| July 31, 2024 | 6.47 | 6.37 | 6.37 | 6.51 | 6.21 | 4.03M |
| July 30, 2024 | 6.35 | 6.41 | 6.41 | 6.46 | 6.24 | 499,043 |
| July 29, 2024 | 6.32 | 6.32 | 6.32 | 6.38 | 6.23 | 312,611 |
| July 26, 2024 | 6.4 | 6.32 | 6.32 | 6.5 | 6.21 | 693,367 |
| July 25, 2024 | 6.55 | 6.39 | 6.39 | 6.6 | 6.36 | 351,903 |
| July 24, 2024 | 6.68 | 6.71 | 6.71 | 6.81 | 6.68 | 811,535 |
| July 23, 2024 | 6.61 | 6.63 | 6.63 | 6.66 | 6.58 | 238,185 |
| July 22, 2024 | 6.64 | 6.64 | 6.64 | 6.72 | 6.6 | 202,416 |
| July 19, 2024 | 6.71 | 6.64 | 6.64 | 6.78 | 6.55 | 404,679 |
| July 18, 2024 | 6.84 | 6.89 | 6.89 | 6.91 | 6.83 | 1.7M |
| July 17, 2024 | 6.91 | 6.85 | 6.85 | 6.99 | 6.85 | 600,163 |
| July 16, 2024 | 6.85 | 6.95 | 6.95 | 6.97 | 6.85 | 312,930 |
| July 15, 2024 | 6.65 | 6.84 | 6.84 | 6.9 | 6.65 | 542,667 |
| July 12, 2024 | 6.57 | 6.76 | 6.76 | 6.82 | 6.57 | 662,029 |
| July 11, 2024 | 6.62 | 6.63 | 6.63 | 6.68 | 6.51 | 561,969 |
| July 10, 2024 | 6.51 | 6.57 | 6.57 | 6.62 | 6.48 | 389,558 |
| July 09, 2024 | 6.48 | 6.47 | 6.47 | 6.53 | 6.4 | 368,650 |
| July 08, 2024 | 6.44 | 6.54 | 6.54 | 6.63 | 6.44 | 432,584 |
| July 05, 2024 | 6.36 | 6.49 | 6.49 | 6.65 | 6.35 | 391,423 |
| July 04, 2024 | 6.15 | 6.49 | 6.49 | 6.55 | 6.13 | 650,094 |
| July 03, 2024 | 6.08 | 6.13 | 6.13 | 6.14 | 6.08 | 466,892 |
| July 02, 2024 | 5.95 | 6.12 | 6.12 | 6.13 | 5.9 | 327,576 |
| June 28, 2024 | 6.01 | 5.96 | 5.96 | 6.05 | 5.95 | 172,647 |
| June 27, 2024 | 5.98 | 6.05 | 6.05 | 6.11 | 5.98 | 491,366 |
| June 26, 2024 | 6.07 | 6.01 | 6.01 | 6.07 | 5.96 | 369,674 |
| June 25, 2024 | 6.09 | 6.08 | 6.08 | 6.18 | 6.06 | 464,304 |
| June 24, 2024 | 6.05 | 6.16 | 6.16 | 6.18 | 6.02 | 675,716 |
| June 21, 2024 | 5.94 | 5.97 | 5.97 | 6.09 | 5.91 | 1.13M |
| June 20, 2024 | 5.82 | 5.87 | 5.87 | 5.93 | 5.7 | 555,032 |
| June 19, 2024 | 5.56 | 5.81 | 5.81 | 5.89 | 5.56 | 1.15M |
| June 18, 2024 | 5.5 | 5.57 | 5.57 | 5.62 | 5.44 | 485,792 |
| June 17, 2024 | 5.58 | 5.43 | 5.43 | 5.6 | 5.36 | 478,133 |
| June 14, 2024 | 5.65 | 5.62 | 5.62 | 5.67 | 5.59 | 784,131 |
| June 13, 2024 | 5.67 | 5.59 | 5.59 | 5.74 | 5.58 | 508,124 |
| June 12, 2024 | 5.67 | 5.68 | 5.68 | 5.73 | 5.62 | 432,380 |
| June 11, 2024 | 5.45 | 5.59 | 5.59 | 5.6 | 5.39 | 592,989 |
| June 10, 2024 | 5.51 | 5.47 | 5.47 | 5.6 | 5.4 | 734,204 |
| June 07, 2024 | 5.57 | 5.54 | 5.54 | 5.64 | 5.5 | 604,283 |
| June 06, 2024 | 5.66 | 5.74 | 5.74 | 5.74 | 5.57 | 417,064 |
| June 05, 2024 | 5.62 | 5.66 | 5.66 | 5.67 | 5.53 | 370,001 |
| June 04, 2024 | 5.65 | 5.59 | 5.59 | 5.65 | 5.53 | 475,134 |
| June 03, 2024 | 5.55 | 5.69 | 5.69 | 5.7 | 5.53 | 321,945 |
| May 31, 2024 | 5.46 | 5.53 | 5.53 | 5.55 | 5.39 | 786,529 |
| May 30, 2024 | 5.39 | 5.39 | 5.39 | 5.51 | 5.36 | 483,480 |
| May 29, 2024 | 5.37 | 5.42 | 5.42 | 5.49 | 5.32 | 1.22M |
| May 28, 2024 | 5.5 | 5.4 | 5.4 | 5.5 | 5.36 | 764,153 |
| May 27, 2024 | 5.29 | 5.42 | 5.42 | 5.42 | 5.29 | 90,400 |
| May 24, 2024 | 5.4 | 5.32 | 5.32 | 5.47 | 5.29 | 352,536 |
| May 23, 2024 | 5.62 | 5.35 | 5.35 | 5.65 | 5.32 | 554,194 |
| May 22, 2024 | 5.7 | 5.67 | 5.67 | 5.74 | 5.61 | 1.17M |
| May 21, 2024 | 5.67 | 5.71 | 5.71 | 5.78 | 5.67 | 1.77M |
| May 17, 2024 | 5.53 | 5.63 | 5.63 | 5.7 | 5.52 | 838,841 |
| May 16, 2024 | 5.37 | 5.49 | 5.49 | 5.53 | 5.36 | 5.18M |
| May 15, 2024 | 5.36 | 5.39 | 5.39 | 5.44 | 5.3 | 466,024 |
| May 14, 2024 | 5.35 | 5.35 | 5.35 | 5.42 | 5.32 | 586,828 |
| May 13, 2024 | 5.5 | 5.33 | 5.33 | 5.5 | 5.29 | 520,037 |
| May 10, 2024 | 5.5 | 5.42 | 5.42 | 5.53 | 5.41 | 556,392 |
| May 09, 2024 | 5.53 | 5.49 | 5.49 | 5.56 | 5.46 | 672,346 |