5.79
-0.01(-0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 5.79 | 5.8 | 5.8 | 5.8 | 5.79 | 25,841 |
| May 21, 2024 | 5.79 | 5.8 | 5.8 | 5.8 | 5.79 | 106,858 |
| May 17, 2024 | 5.78 | 5.79 | 5.79 | 5.79 | 5.78 | 125,993 |
| May 16, 2024 | 5.77 | 5.78 | 5.78 | 5.78 | 5.77 | 78,000 |
| May 15, 2024 | 5.78 | 5.79 | 5.79 | 5.79 | 5.78 | 114,040 |
| May 14, 2024 | 5.79 | 5.78 | 5.78 | 5.79 | 5.78 | 62,610 |
| May 13, 2024 | 5.77 | 5.78 | 5.78 | 5.78 | 5.77 | 249,270 |
| May 09, 2024 | 5.75 | 5.76 | 5.76 | 5.77 | 5.75 | 107,490 |
| May 08, 2024 | 5.75 | 5.76 | 5.76 | 5.76 | 5.75 | 9,052 |
| May 07, 2024 | 5.76 | 5.75 | 5.75 | 5.77 | 5.75 | 23,851 |
| May 06, 2024 | 5.75 | 5.76 | 5.76 | 5.78 | 5.75 | 487,295 |
| May 03, 2024 | 5.78 | 5.76 | 5.76 | 5.78 | 5.76 | 18,885 |
| May 02, 2024 | 5.75 | 5.78 | 5.78 | 5.78 | 5.74 | 264,413 |
| May 01, 2024 | 5.72 | 5.75 | 5.75 | 5.75 | 5.72 | 246,104 |
| April 30, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.72 | 124,439 |
| April 29, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 14,707 |
| April 26, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | 11,400 |
| April 25, 2024 | 5.75 | 5.74 | 5.74 | 5.75 | 5.74 | 18,500 |
| April 24, 2024 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 80,677 |
| April 23, 2024 | 5.74 | 5.75 | 5.75 | 5.75 | 5.73 | 13,836 |
| April 22, 2024 | 5.73 | 5.75 | 5.75 | 5.75 | 5.73 | 19,501 |
| April 19, 2024 | 5.74 | 5.73 | 5.73 | 5.75 | 5.73 | 19,500 |
| April 18, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.73 | 36,710 |
| April 17, 2024 | 5.74 | 5.75 | 5.75 | 5.75 | 5.73 | 14,280 |
| April 16, 2024 | 5.73 | 5.74 | 5.74 | 5.75 | 5.73 | 13,989 |
| April 15, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 15,720 |
| April 12, 2024 | 5.72 | 5.73 | 5.73 | 5.75 | 5.72 | 14,130 |
| April 11, 2024 | 5.73 | 5.73 | 5.73 | 5.74 | 5.72 | 18,927 |
| April 10, 2024 | 5.72 | 5.74 | 5.74 | 5.74 | 5.72 | 4,245 |
| April 09, 2024 | 5.75 | 5.72 | 5.72 | 5.76 | 5.72 | 79,465 |
| April 08, 2024 | 5.75 | 5.75 | 5.75 | 5.77 | 5.75 | 59,098 |
| April 05, 2024 | 5.73 | 5.75 | 5.75 | 5.75 | 5.73 | 20,985 |
| April 04, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.74 | 48,007 |
| April 03, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.74 | 4,300 |
| April 02, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.74 | 28,468 |
| April 01, 2024 | 5.73 | 5.73 | 5.73 | 5.74 | 5.72 | 18,575 |
| March 28, 2024 | 5.71 | 5.73 | 5.73 | 5.73 | 5.71 | 13,890 |
| March 27, 2024 | 5.72 | 5.71 | 5.71 | 5.73 | 5.71 | 31,341 |
| March 26, 2024 | 5.7 | 5.72 | 5.72 | 5.73 | 5.7 | 53,827 |
| March 25, 2024 | 5.7 | 5.7 | 5.7 | 5.7 | 5.69 | 53,524 |
| March 22, 2024 | 5.71 | 5.71 | 5.71 | 5.72 | 5.71 | 22,813 |
| March 21, 2024 | 5.72 | 5.71 | 5.71 | 5.73 | 5.71 | 54,574 |
| March 20, 2024 | 5.72 | 5.72 | 5.72 | 5.74 | 5.71 | 179,969 |
| March 19, 2024 | 5.7 | 5.74 | 5.74 | 5.75 | 5.7 | 61,851 |
| March 18, 2024 | 5.69 | 5.69 | 5.69 | 5.74 | 5.69 | 210,911 |
| March 15, 2024 | 5.68 | 5.69 | 5.69 | 5.72 | 5.68 | 725,104 |
| March 14, 2024 | 5.68 | 5.68 | 5.68 | 5.7 | 5.68 | 191,807 |
| March 13, 2024 | 5.68 | 5.7 | 5.7 | 5.7 | 5.68 | 114,187 |
| March 12, 2024 | 5.67 | 5.68 | 5.68 | 5.69 | 5.67 | 379,159 |
| March 11, 2024 | 5.65 | 5.67 | 5.67 | 5.7 | 5.65 | 1.28M |
| March 08, 2024 | 3.26 | 3.68 | 3.68 | 3.68 | 3.26 | 37,100 |
| March 07, 2024 | 3.53 | 3.6 | 3.6 | 3.64 | 3.5 | 29,970 |
| March 06, 2024 | 3.55 | 3.65 | 3.65 | 3.68 | 3.55 | 5,082 |
| March 05, 2024 | 3.55 | 3.59 | 3.59 | 3.65 | 3.5 | 15,855 |
| March 04, 2024 | 3.66 | 3.65 | 3.65 | 3.7 | 3.63 | 43,352 |
| March 01, 2024 | 3.7 | 3.66 | 3.66 | 3.76 | 3.65 | 56,827 |
| February 29, 2024 | 3.65 | 3.67 | 3.67 | 3.67 | 3.65 | 7,170 |
| February 28, 2024 | 3.64 | 3.65 | 3.65 | 3.66 | 3.64 | 11,000 |
| February 27, 2024 | 3.74 | 3.65 | 3.65 | 3.74 | 3.64 | 11,700 |
| February 26, 2024 | 3.64 | 3.65 | 3.65 | 3.7 | 3.62 | 47,320 |
