5.80
+0.29(+5.26%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.5 | 5.51 | 5.51 | 5.65 | 5.47 | 657,000 |
| January 12, 2026 | 5.21 | 5.5 | 5.5 | 5.68 | 5.21 | 579,309 |
| January 09, 2026 | 5.05 | 5.15 | 5.15 | 5.23 | 5.03 | 138,238 |
| January 08, 2026 | 5.13 | 5.09 | 5.09 | 5.17 | 4.95 | 161,701 |
| January 07, 2026 | 5.25 | 5.12 | 5.12 | 5.25 | 4.84 | 363,421 |
| January 06, 2026 | 5.38 | 5.36 | 5.36 | 5.42 | 5.2 | 214,800 |
| January 05, 2026 | 5 | 5.19 | 5.19 | 5.5 | 4.91 | 499,700 |
| January 02, 2026 | 5.3 | 5.3 | 5.3 | 5.5 | 5.2 | 3.76M |
| December 31, 2025 | 5.3 | 5.3 | 5.3 | 5.4 | 5.1 | 1.77M |
| December 30, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.2 | 2.56M |
| December 29, 2025 | 5.1 | 5.2 | 5.2 | 5.4 | 5.1 | 3.95M |
| December 23, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.6 | 2.79M |
| December 22, 2025 | 4.45 | 4.65 | 4.65 | 4.7 | 4.4 | 6.79M |
| December 19, 2025 | 4.15 | 4.4 | 4.4 | 4.4 | 4.15 | 2.45M |
| December 18, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.1 | 698,400 |
| December 17, 2025 | 4.35 | 4.2 | 4.2 | 4.35 | 4.15 | 1.19M |
| December 16, 2025 | 4.4 | 4.3 | 4.3 | 4.45 | 4.28 | 1.68M |
| December 15, 2025 | 4.35 | 4.3 | 4.3 | 4.5 | 4.25 | 8.71M |
| December 12, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.15 | 1.37M |
| December 11, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.2 | 1.71M |
| December 10, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.1 | 887,023 |
| December 09, 2025 | 4.15 | 4.22 | 4.22 | 4.35 | 4.15 | 843,300 |
| December 08, 2025 | 4.4 | 4 | 4 | 4.4 | 4 | 725,500 |
| December 05, 2025 | 4.3 | 4.3 | 4.3 | 4.45 | 4.3 | 95,911 |
| December 04, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.3 | 126,680 |
| December 03, 2025 | 4.2 | 4.35 | 4.35 | 4.45 | 4.2 | 101,350 |
| December 02, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.18 | 99,610 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.25 | 244,033 |
| November 28, 2025 | 4.35 | 4.25 | 4.25 | 4.4 | 4.25 | 43,073 |
| November 27, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.2 | 19,620 |
| November 26, 2025 | 4.05 | 4.3 | 4.3 | 4.4 | 4.05 | 89,570 |
| November 25, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 38,054 |
| November 24, 2025 | 4 | 4.05 | 4.05 | 4.1 | 4 | 37,883 |
| November 21, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.8 | 22,990 |
| November 20, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.7 | 52,831 |
| November 19, 2025 | 3.9 | 3.9 | 3.9 | 3.95 | 3.8 | 42,054 |
| November 18, 2025 | 3.7 | 3.9 | 3.9 | 3.9 | 3.7 | 51,860 |
| November 17, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.75 | 50,280 |
| November 14, 2025 | 3.8 | 3.8 | 3.8 | 3.85 | 3.7 | 76,760 |
| November 13, 2025 | 4.1 | 3.85 | 3.85 | 4.15 | 3.8 | 59,700 |
| November 12, 2025 | 3.9 | 4.1 | 4.1 | 4.15 | 3.9 | 180,923 |
| November 11, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 44,230 |
| November 10, 2025 | 3.9 | 4 | 4 | 4.1 | 3.9 | 199,750 |
| November 07, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.6 | 102,680 |
| November 06, 2025 | 3.7 | 3.65 | 3.65 | 3.75 | 3.6 | 38,094 |
| November 05, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.7 | 27,091 |
| November 04, 2025 | 3.85 | 3.7 | 3.7 | 3.85 | 3.65 | 59,210 |
| November 03, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.75 | 42,621 |
| October 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.7 | 136,684 |
| October 30, 2025 | 3.8 | 3.9 | 3.9 | 4 | 3.75 | 80,913 |
| October 29, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.75 | 56,090 |
| October 28, 2025 | 3.65 | 3.75 | 3.75 | 4 | 3.65 | 86,880 |
| October 27, 2025 | 3.95 | 3.7 | 3.7 | 3.95 | 3.65 | 162,754 |
| October 24, 2025 | 3.8 | 3.95 | 3.95 | 4.05 | 3.75 | 129,060 |
| October 23, 2025 | 4.1 | 3.9 | 3.9 | 4.2 | 3.83 | 572,310 |
| October 22, 2025 | 4.05 | 4.25 | 4.25 | 4.28 | 4 | 206,800 |
| October 21, 2025 | 4.4 | 4.1 | 4.1 | 4.4 | 4.1 | 193,170 |
| October 20, 2025 | 4.65 | 4.53 | 4.53 | 4.65 | 4.47 | 107,300 |
| October 17, 2025 | 4.75 | 4.65 | 4.65 | 4.8 | 4.6 | 369,231 |
| October 16, 2025 | 4.8 | 4.9 | 4.9 | 5 | 4.8 | 95,094 |
