5.56
-0.01(-0.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.62 | 5.57 | 5.57 | 5.71 | 5.56 | 54,009 |
| August 14, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.67 | 211,300 |
| August 13, 2025 | 5.7 | 5.77 | 5.77 | 5.82 | 5.7 | 39,700 |
| August 12, 2025 | 5.86 | 5.75 | 5.75 | 5.86 | 5.74 | 284,646 |
| August 11, 2025 | 6 | 5.88 | 5.88 | 6 | 5.84 | 86,600 |
| August 08, 2025 | 6.12 | 5.9 | 5.9 | 6.12 | 5.87 | 574,300 |
| August 07, 2025 | 5.61 | 6.02 | 6.02 | 6.05 | 5.61 | 377,400 |
| August 06, 2025 | 5.65 | 5.6 | 5.6 | 5.66 | 5.17 | 469,200 |
| August 05, 2025 | 5.69 | 5.99 | 5.99 | 5.99 | 5.63 | 110,446 |
| August 01, 2025 | 5.84 | 5.63 | 5.63 | 5.85 | 5.63 | 99,700 |
| July 31, 2025 | 5.69 | 5.86 | 5.86 | 5.92 | 5.65 | 73,611 |
| July 30, 2025 | 5.62 | 5.63 | 5.63 | 5.68 | 5.6 | 23,500 |
| July 29, 2025 | 5.72 | 5.64 | 5.64 | 5.8 | 5.6 | 73,608 |
| July 28, 2025 | 5.61 | 5.72 | 5.72 | 5.74 | 5.57 | 35,300 |
| July 25, 2025 | 5.71 | 5.6 | 5.6 | 5.77 | 5.6 | 45,802 |
| July 24, 2025 | 5.85 | 5.7 | 5.7 | 5.85 | 5.7 | 164,138 |
| July 23, 2025 | 5.79 | 5.76 | 5.76 | 5.87 | 5.75 | 829,000 |
| July 22, 2025 | 5.92 | 5.81 | 5.81 | 5.92 | 5.81 | 33,701 |
| July 21, 2025 | 5.95 | 5.87 | 5.87 | 5.96 | 5.8 | 140,000 |
| July 18, 2025 | 5.88 | 5.8 | 5.8 | 5.9 | 5.8 | 38,806 |
| July 17, 2025 | 5.87 | 5.9 | 5.9 | 5.94 | 5.85 | 32,038 |
| July 16, 2025 | 5.91 | 5.87 | 5.87 | 5.98 | 5.87 | 21,529 |
| July 15, 2025 | 5.92 | 5.9 | 5.9 | 5.97 | 5.88 | 103,537 |
| July 14, 2025 | 5.99 | 5.96 | 5.96 | 6.07 | 5.96 | 27,500 |
| July 11, 2025 | 6.22 | 6.03 | 6.03 | 6.23 | 6.01 | 73,737 |
| July 10, 2025 | 6.11 | 6.25 | 6.25 | 6.28 | 6.11 | 61,400 |
| July 09, 2025 | 5.65 | 6.11 | 6.11 | 6.15 | 5.65 | 1.06M |
| July 08, 2025 | 5.65 | 5.65 | 5.65 | 5.85 | 5.64 | 415,115 |
| July 07, 2025 | 5.8 | 5.65 | 5.65 | 5.85 | 5.56 | 179,733 |
| July 04, 2025 | 5.85 | 5.78 | 5.78 | 5.87 | 5.78 | 30,800 |
| July 03, 2025 | 5.91 | 5.85 | 5.85 | 5.95 | 5.79 | 42,132 |
| July 02, 2025 | 6.04 | 5.91 | 5.91 | 6.12 | 5.91 | 704,940 |
| June 30, 2025 | 6.15 | 6.02 | 6.02 | 6.19 | 6.02 | 68,344 |
| June 27, 2025 | 6.2 | 6.15 | 6.15 | 6.35 | 6.13 | 268,700 |
| June 26, 2025 | 6.14 | 6.06 | 6.06 | 6.25 | 6.06 | 71,600 |
| June 25, 2025 | 6.17 | 6.1 | 6.1 | 6.2 | 5.94 | 68,035 |
| June 24, 2025 | 6.02 | 6.17 | 6.17 | 6.19 | 5.96 | 102,002 |
| June 23, 2025 | 6.11 | 6.03 | 6.03 | 6.11 | 6 | 51,334 |
| June 20, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 5.95 | 43,800 |
| June 19, 2025 | 5.84 | 6.05 | 6.05 | 6.15 | 5.84 | 71,700 |
| June 18, 2025 | 6.19 | 5.83 | 5.83 | 6.19 | 5.83 | 589,200 |
| June 17, 2025 | 6.5 | 6.19 | 6.19 | 6.53 | 6.16 | 61,100 |
| June 16, 2025 | 6.71 | 6.45 | 6.45 | 6.71 | 6.45 | 19,440 |
| June 13, 2025 | 6.73 | 6.62 | 6.62 | 6.73 | 6.61 | 8,600 |
| June 12, 2025 | 6.56 | 6.6 | 6.6 | 6.64 | 6.55 | 22,500 |
| June 11, 2025 | 6.5 | 6.55 | 6.55 | 6.63 | 6.5 | 8,935 |
| June 10, 2025 | 6.53 | 6.55 | 6.55 | 6.6 | 6.5 | 12,218 |
| June 09, 2025 | 6.53 | 6.5 | 6.5 | 6.57 | 6.5 | 14,727 |
| June 06, 2025 | 6.62 | 6.5 | 6.5 | 6.62 | 6.5 | 6,846 |
| June 05, 2025 | 6.52 | 6.6 | 6.6 | 6.6 | 6.5 | 17,000 |
| June 04, 2025 | 6.51 | 6.52 | 6.52 | 6.57 | 6.5 | 8,400 |
| June 03, 2025 | 6.49 | 6.5 | 6.5 | 6.52 | 6.49 | 13,235 |
| June 02, 2025 | 6.47 | 6.51 | 6.51 | 6.53 | 6.44 | 8,145 |
| May 30, 2025 | 6.46 | 6.45 | 6.45 | 6.6 | 6.42 | 16,602 |
| May 29, 2025 | 6.52 | 6.48 | 6.48 | 6.52 | 6.44 | 5,531 |
| May 28, 2025 | 6.49 | 6.51 | 6.51 | 6.54 | 6.49 | 6,548 |
| May 27, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.39 | 12,900 |
| May 26, 2025 | 6.48 | 6.38 | 6.38 | 6.53 | 6.38 | 31,122 |
| May 23, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.47 | 11,102 |
| May 22, 2025 | 6.58 | 6.56 | 6.56 | 6.58 | 6.5 | 15,300 |