5.11
+0.32(+6.68%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| August 06, 2025 | 5.2 | 5.4 | 5.4 | 5.43 | 5.2 | 221,875 |
| August 05, 2025 | 4.85 | 5.11 | 5.11 | 5.17 | 4.85 | 254,542 |
| August 01, 2025 | 4.83 | 4.79 | 4.79 | 4.88 | 4.78 | 67,200 |
| July 31, 2025 | 4.99 | 4.84 | 4.84 | 4.99 | 4.7 | 180,209 |
| July 30, 2025 | 5.13 | 5.02 | 5.02 | 5.17 | 4.96 | 294,539 |
| July 29, 2025 | 4.94 | 5.1 | 5.1 | 5.15 | 4.94 | 250,000 |
| July 28, 2025 | 4.9 | 4.86 | 4.86 | 4.98 | 4.79 | 120,000 |
| July 25, 2025 | 4.9 | 4.92 | 4.92 | 4.97 | 4.86 | 128,938 |
| July 24, 2025 | 4.9 | 4.9 | 4.9 | 5 | 4.84 | 133,200 |
| July 23, 2025 | 4.77 | 4.83 | 4.83 | 4.89 | 4.75 | 97,821 |
| July 22, 2025 | 4.65 | 4.7 | 4.7 | 4.76 | 4.6 | 182,123 |
| July 21, 2025 | 4.51 | 4.64 | 4.64 | 4.72 | 4.49 | 230,527 |
| July 18, 2025 | 4.53 | 4.51 | 4.51 | 4.6 | 4.43 | 153,149 |
| July 17, 2025 | 4.53 | 4.41 | 4.41 | 4.54 | 4.34 | 173,808 |
| July 16, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.51 | 88,701 |
| July 15, 2025 | 4.62 | 4.56 | 4.56 | 4.71 | 4.55 | 205,808 |
| July 14, 2025 | 4.75 | 4.62 | 4.62 | 4.79 | 4.58 | 380,400 |
| July 11, 2025 | 4.75 | 4.6 | 4.6 | 4.81 | 4.6 | 226,800 |
| July 10, 2025 | 4.67 | 4.54 | 4.54 | 4.67 | 4.47 | 165,100 |
| July 09, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.61 | 104,327 |
| July 08, 2025 | 4.74 | 4.64 | 4.64 | 4.74 | 4.61 | 76,537 |
| July 07, 2025 | 4.61 | 4.64 | 4.64 | 4.7 | 4.51 | 175,148 |
| July 04, 2025 | 4.55 | 4.61 | 4.61 | 4.71 | 4.55 | 141,700 |
| July 03, 2025 | 4.66 | 4.65 | 4.65 | 4.73 | 4.6 | 54,200 |
| July 02, 2025 | 4.76 | 4.68 | 4.68 | 4.76 | 4.49 | 229,336 |
| June 30, 2025 | 4.74 | 4.8 | 4.8 | 4.83 | 4.68 | 45,200 |
| June 27, 2025 | 4.81 | 4.74 | 4.74 | 4.83 | 4.67 | 139,400 |
| June 26, 2025 | 4.82 | 4.87 | 4.87 | 4.92 | 4.81 | 95,710 |
| June 25, 2025 | 4.75 | 4.85 | 4.85 | 4.91 | 4.75 | 95,200 |
| June 24, 2025 | 4.86 | 4.79 | 4.79 | 4.91 | 4.76 | 70,211 |
| June 23, 2025 | 4.9 | 4.9 | 4.9 | 4.94 | 4.81 | 83,900 |
| June 20, 2025 | 4.97 | 4.95 | 4.95 | 5 | 4.93 | 46,432 |
| June 19, 2025 | 5.13 | 4.98 | 4.98 | 5.13 | 4.98 | 47,600 |
| June 18, 2025 | 5.14 | 5.13 | 5.13 | 5.2 | 5.07 | 63,036 |
| June 17, 2025 | 5.08 | 5.1 | 5.1 | 5.23 | 5.08 | 45,018 |
| June 16, 2025 | 5.22 | 5.08 | 5.08 | 5.22 | 5.07 | 42,000 |
| June 13, 2025 | 5.3 | 5.2 | 5.2 | 5.32 | 5.18 | 120,627 |
| June 12, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.14 | 26,909 |
| June 11, 2025 | 5.11 | 5.13 | 5.13 | 5.22 | 5.11 | 32,635 |
| June 10, 2025 | 5.27 | 5.2 | 5.2 | 5.37 | 5.18 | 267,000 |
| June 09, 2025 | 5.09 | 5.29 | 5.29 | 5.31 | 5.09 | 86,500 |
| June 06, 2025 | 5.33 | 5.09 | 5.09 | 5.34 | 5.09 | 79,000 |
| June 05, 2025 | 5.33 | 5.29 | 5.29 | 5.37 | 5.21 | 60,742 |
| June 04, 2025 | 5.19 | 5.25 | 5.25 | 5.41 | 5.09 | 120,037 |
| June 03, 2025 | 5.19 | 5.11 | 5.11 | 5.22 | 5.07 | 111,103 |
| June 02, 2025 | 5 | 5.2 | 5.2 | 5.25 | 4.98 | 663,500 |
| May 30, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.84 | 109,200 |
| May 29, 2025 | 5.15 | 4.92 | 4.92 | 5.15 | 4.9 | 84,419 |
| May 28, 2025 | 5.11 | 5 | 5 | 5.19 | 4.97 | 58,502 |
| May 27, 2025 | 5.11 | 5.12 | 5.12 | 5.21 | 5.08 | 61,300 |
| May 26, 2025 | 4.94 | 5.16 | 5.16 | 5.24 | 4.94 | 138,100 |
| May 23, 2025 | 4.95 | 5.07 | 5.07 | 5.18 | 4.94 | 132,802 |
| May 22, 2025 | 4.94 | 4.95 | 4.95 | 5 | 4.88 | 145,800 |
| May 21, 2025 | 4.87 | 4.84 | 4.84 | 4.87 | 4.76 | 96,516 |
| May 20, 2025 | 4.76 | 4.78 | 4.78 | 4.89 | 4.76 | 88,400 |
| May 16, 2025 | 4.77 | 4.73 | 4.73 | 4.89 | 4.73 | 55,490 |
| May 15, 2025 | 4.78 | 4.81 | 4.81 | 4.89 | 4.76 | 82,200 |
| May 14, 2025 | 4.76 | 4.75 | 4.75 | 4.88 | 4.73 | 181,703 |
| May 13, 2025 | 4.93 | 4.82 | 4.82 | 4.93 | 4.7 | 154,256 |
