4.92
-0.19(-3.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.8 | 90,309 |
| November 06, 2025 | 5.04 | 5.11 | 5.11 | 5.12 | 4.9 | 79,441 |
| November 05, 2025 | 5.08 | 4.98 | 4.98 | 5.14 | 4.95 | 144,225 |
| November 04, 2025 | 5.39 | 5.09 | 5.09 | 5.39 | 5.06 | 229,533 |
| November 03, 2025 | 5.37 | 5.38 | 5.38 | 5.43 | 5.28 | 35,623 |
| October 31, 2025 | 5.26 | 5.39 | 5.39 | 5.5 | 5.26 | 52,420 |
| October 30, 2025 | 5.34 | 5.26 | 5.26 | 5.41 | 5.25 | 42,527 |
| October 29, 2025 | 5.51 | 5.39 | 5.39 | 5.58 | 5.37 | 55,200 |
| October 28, 2025 | 5.64 | 5.55 | 5.55 | 5.69 | 5.54 | 17,000 |
| October 27, 2025 | 5.69 | 5.59 | 5.59 | 5.93 | 5.58 | 24,200 |
| October 24, 2025 | 5.43 | 5.67 | 5.67 | 5.68 | 5.43 | 28,931 |
| October 23, 2025 | 5.46 | 5.43 | 5.43 | 5.54 | 5.36 | 103,834 |
| October 22, 2025 | 5.4 | 5.41 | 5.41 | 5.5 | 5.34 | 105,000 |
| October 21, 2025 | 5.68 | 5.45 | 5.45 | 5.68 | 5.36 | 85,429 |
| October 20, 2025 | 5.59 | 5.52 | 5.52 | 5.63 | 5.51 | 65,300 |
| October 17, 2025 | 5.61 | 5.5 | 5.5 | 5.66 | 5.46 | 136,000 |
| October 16, 2025 | 5.83 | 5.66 | 5.66 | 5.84 | 5.6 | 123,000 |
| October 15, 2025 | 5.85 | 5.8 | 5.8 | 5.89 | 5.7 | 74,437 |
| October 14, 2025 | 6.01 | 5.82 | 5.82 | 6.01 | 5.8 | 86,400 |
| October 10, 2025 | 6.06 | 5.9 | 5.9 | 6.09 | 5.85 | 94,600 |
| October 09, 2025 | 6.11 | 5.85 | 5.85 | 6.11 | 5.8 | 160,217 |
| October 08, 2025 | 6.02 | 6.08 | 6.08 | 6.18 | 6 | 160,018 |
| October 07, 2025 | 6.06 | 6.08 | 6.08 | 6.28 | 5.97 | 103,200 |
| October 06, 2025 | 6 | 6.06 | 6.06 | 6.08 | 5.89 | 52,800 |
| October 03, 2025 | 5.83 | 6 | 6 | 6.07 | 5.83 | 68,575 |
| October 02, 2025 | 6.05 | 5.88 | 5.88 | 6.13 | 5.8 | 37,000 |
| October 01, 2025 | 5.9 | 5.94 | 5.94 | 6.01 | 5.83 | 158,337 |
| September 30, 2025 | 5.96 | 5.91 | 5.91 | 5.99 | 5.81 | 62,800 |
| September 29, 2025 | 5.8 | 5.98 | 5.98 | 6 | 5.7 | 103,846 |
| September 26, 2025 | 5.6 | 5.78 | 5.78 | 5.9 | 5.59 | 58,800 |
| September 25, 2025 | 5.5 | 5.52 | 5.52 | 5.56 | 5.46 | 177,009 |
| September 24, 2025 | 5.51 | 5.5 | 5.5 | 5.57 | 5.5 | 26,447 |
| September 23, 2025 | 5.5 | 5.51 | 5.51 | 5.57 | 5.48 | 128,235 |
| September 22, 2025 | 5.55 | 5.5 | 5.5 | 5.56 | 5.5 | 113,523 |
| September 19, 2025 | 5.54 | 5.57 | 5.57 | 5.6 | 5.5 | 106,100 |
| September 18, 2025 | 5.54 | 5.51 | 5.51 | 5.55 | 5.45 | 242,800 |
| September 17, 2025 | 5.64 | 5.5 | 5.5 | 5.65 | 5.48 | 227,300 |
| September 16, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.46 | 267,700 |
| September 15, 2025 | 5.42 | 5.51 | 5.51 | 5.61 | 5.33 | 155,518 |
| September 12, 2025 | 5.4 | 5.35 | 5.35 | 5.41 | 5.33 | 99,323 |
| September 11, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.28 | 318,827 |
| September 10, 2025 | 5.52 | 5.44 | 5.44 | 5.56 | 5.44 | 61,035 |
| September 09, 2025 | 5.45 | 5.52 | 5.52 | 5.6 | 5.45 | 102,500 |
| September 08, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.47 | 29,637 |
| September 05, 2025 | 5.41 | 5.53 | 5.53 | 5.53 | 5.41 | 66,500 |
| September 04, 2025 | 5.53 | 5.46 | 5.46 | 5.53 | 5.38 | 48,019 |
| September 03, 2025 | 5.38 | 5.46 | 5.46 | 5.58 | 5.37 | 212,383 |
| September 02, 2025 | 5.31 | 5.37 | 5.37 | 5.46 | 5.31 | 359,000 |
| August 29, 2025 | 5.2 | 5.41 | 5.41 | 5.45 | 5.2 | 123,526 |
| August 28, 2025 | 5.4 | 5.18 | 5.18 | 5.4 | 5.17 | 74,946 |
| August 27, 2025 | 5.39 | 5.42 | 5.42 | 5.47 | 5.27 | 186,400 |
| August 26, 2025 | 5.49 | 5.38 | 5.38 | 5.5 | 5.38 | 28,340 |
| August 25, 2025 | 5.7 | 5.47 | 5.47 | 5.7 | 5.47 | 50,600 |
| August 22, 2025 | 5.5 | 5.66 | 5.66 | 5.75 | 5.41 | 71,622 |
| August 21, 2025 | 5.45 | 5.34 | 5.34 | 5.45 | 5.34 | 38,500 |
| August 20, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.45 | 53,100 |
| August 19, 2025 | 5.51 | 5.5 | 5.5 | 5.53 | 5.45 | 64,600 |
| August 18, 2025 | 5.52 | 5.51 | 5.51 | 5.6 | 5.39 | 434,004 |
| 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 |