5.35
-0.05(-0.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |