5.81
-0.17(-2.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6 | 5.81 | 5.81 | 6 | 5.75 | 88,338 |
| August 18, 2025 | 6.08 | 5.98 | 5.98 | 6.08 | 5.95 | 47,000 |
| August 15, 2025 | 5.99 | 6.08 | 6.08 | 6.1 | 5.95 | 81,400 |
| August 14, 2025 | 5.99 | 5.94 | 5.94 | 6.1 | 5.94 | 73,044 |
| August 13, 2025 | 5.92 | 5.85 | 5.85 | 5.97 | 5.85 | 26,200 |
| August 12, 2025 | 5.88 | 5.88 | 5.88 | 5.94 | 5.85 | 49,600 |
| August 11, 2025 | 5.79 | 5.85 | 5.85 | 5.94 | 5.7 | 35,700 |
| August 08, 2025 | 6.03 | 5.97 | 5.97 | 6.2 | 5.93 | 119,000 |
| August 07, 2025 | 5.73 | 6.05 | 6.05 | 6.07 | 5.73 | 148,900 |
| August 06, 2025 | 5.23 | 5.72 | 5.72 | 5.72 | 5.18 | 104,700 |
| August 05, 2025 | 5.1 | 5.3 | 5.3 | 5.35 | 5.1 | 66,519 |
| August 01, 2025 | 5.06 | 5.11 | 5.11 | 5.19 | 5.06 | 19,300 |
| July 31, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 5.01 | 51,800 |
| July 30, 2025 | 5.28 | 5.06 | 5.06 | 5.28 | 5.05 | 73,300 |
| July 29, 2025 | 5.25 | 5.23 | 5.23 | 5.39 | 5.21 | 53,700 |
| July 28, 2025 | 5.1 | 5.3 | 5.3 | 5.3 | 5.07 | 104,831 |
| July 25, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.1 | 117,229 |
| July 24, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.14 | 49,554 |
| July 23, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.1 | 99,000 |
| July 22, 2025 | 5.21 | 5.26 | 5.26 | 5.26 | 5.15 | 52,929 |
| July 21, 2025 | 5.2 | 5.19 | 5.19 | 5.25 | 5.15 | 102,200 |
| July 18, 2025 | 5.28 | 5.19 | 5.19 | 5.28 | 5.15 | 50,903 |
| July 17, 2025 | 5.24 | 5.23 | 5.23 | 5.25 | 5.1 | 57,700 |
| July 16, 2025 | 5.26 | 5.27 | 5.27 | 5.33 | 5.17 | 28,626 |
| July 15, 2025 | 5.47 | 5.28 | 5.28 | 5.5 | 5.16 | 108,012 |
| July 14, 2025 | 5.35 | 5.51 | 5.51 | 5.57 | 5.34 | 239,021 |
| July 11, 2025 | 5.18 | 5.33 | 5.33 | 5.35 | 5.18 | 107,200 |
| July 10, 2025 | 5.06 | 5.16 | 5.16 | 5.17 | 5.06 | 105,540 |
| July 09, 2025 | 5.07 | 5.1 | 5.1 | 5.14 | 5.07 | 15,415 |
| July 08, 2025 | 5.17 | 5.09 | 5.09 | 5.2 | 5.05 | 41,526 |
| July 07, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.1 | 74,704 |
| July 04, 2025 | 5.11 | 5.1 | 5.1 | 5.15 | 5.09 | 49,625 |
| July 03, 2025 | 5.15 | 5.2 | 5.2 | 5.22 | 5.11 | 110,240 |
| July 02, 2025 | 5.12 | 5.19 | 5.19 | 5.2 | 5.12 | 92,100 |
| June 30, 2025 | 5.04 | 5.2 | 5.2 | 5.2 | 5.04 | 50,100 |
| June 27, 2025 | 5.15 | 5.06 | 5.06 | 5.16 | 5.05 | 38,706 |
| June 26, 2025 | 5.17 | 5.18 | 5.18 | 5.25 | 5.17 | 33,900 |
| June 25, 2025 | 5.15 | 5.24 | 5.24 | 5.25 | 5.13 | 65,324 |
| June 24, 2025 | 5.19 | 5.16 | 5.16 | 5.19 | 5.1 | 45,600 |
| June 23, 2025 | 5.23 | 5.24 | 5.24 | 5.35 | 5.21 | 102,200 |
| June 20, 2025 | 5.11 | 5.19 | 5.19 | 5.21 | 5.11 | 13,339 |
| June 19, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.13 | 15,215 |
| June 18, 2025 | 5.3 | 5.27 | 5.27 | 5.31 | 5.26 | 113,986 |
| June 17, 2025 | 5.35 | 5.3 | 5.3 | 5.39 | 5.25 | 58,500 |
| June 16, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.2 | 25,500 |
| June 13, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.25 | 43,819 |
| June 12, 2025 | 5.22 | 5.25 | 5.25 | 5.28 | 5.2 | 34,700 |
| June 11, 2025 | 5.14 | 5.17 | 5.17 | 5.21 | 5.14 | 50,500 |
| June 10, 2025 | 5.22 | 5.17 | 5.17 | 5.22 | 5.06 | 44,600 |
| June 09, 2025 | 5.2 | 5.18 | 5.18 | 5.26 | 5.15 | 78,710 |
| June 06, 2025 | 5.22 | 5.18 | 5.18 | 5.25 | 5.13 | 37,700 |
| June 05, 2025 | 5.3 | 5.22 | 5.22 | 5.38 | 5.2 | 208,744 |
| June 04, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.2 | 347,240 |
| June 03, 2025 | 5.14 | 5.18 | 5.18 | 5.2 | 5.11 | 275,707 |
| June 02, 2025 | 4.87 | 5.11 | 5.11 | 5.2 | 4.87 | 361,224 |
| May 30, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.86 | 17,149 |
| May 29, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.85 | 25,900 |
| May 28, 2025 | 4.85 | 4.84 | 4.84 | 4.87 | 4.8 | 50,339 |
| May 27, 2025 | 4.76 | 4.85 | 4.85 | 4.87 | 4.75 | 45,449 |
| May 26, 2025 | 4.89 | 4.82 | 4.82 | 4.89 | 4.81 | 15,537 |