5.49
+0.01(+0.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 3,100 |
| April 23, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 61,202 |
| April 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,200 |
| April 21, 2025 | 5.47 | 5.48 | 5.48 | 5.49 | 5.46 | 126,700 |
| April 17, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 63,434 |
| April 16, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 30,844 |
| April 15, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.47 | 3,600 |
| April 14, 2025 | 5.44 | 5.46 | 5.46 | 5.47 | 5.44 | 22,634 |
| April 11, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 200 |
| April 10, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.39 | 28,000 |
| April 09, 2025 | 5.41 | 5.4 | 5.4 | 5.42 | 5.4 | 89,900 |
| April 08, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.4 | 34,842 |
| April 07, 2025 | 5.3 | 5.38 | 5.38 | 5.43 | 5.3 | 423,333 |
| April 04, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 34,093 |
| April 03, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.42 | 1,700 |
| April 02, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 500 |
| April 01, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.41 | 25,300 |
| March 31, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.41 | 22,800 |
| March 28, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.4 | 3,820 |
| March 27, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.4 | 4,900 |
| March 26, 2025 | 5.41 | 5.44 | 5.44 | 5.44 | 5.4 | 18,200 |
| March 25, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.42 | 67,400 |
| March 24, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.43 | 30,500 |
| March 21, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.43 | 56,860 |
| March 20, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 5,700 |
| March 19, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.42 | 8,900 |
| March 18, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.42 | 15,123 |
| March 17, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 13,300 |
| March 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4,007 |
| March 13, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 89,070 |
| March 12, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.42 | 23,380 |
| March 11, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 61,901 |
| March 10, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.42 | 12,800 |
| March 07, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.43 | 97,000 |
| March 06, 2025 | 5.4 | 5.42 | 5.42 | 5.45 | 5.4 | 119,542 |
| March 05, 2025 | 5.14 | 5.36 | 5.36 | 5.36 | 5.14 | 21,000 |
| March 04, 2025 | 5.37 | 5.27 | 5.27 | 5.37 | 5.27 | 28,950 |
| March 03, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2,400 |
| February 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,500 |
| February 27, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 43,141 |
| February 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.36 | 47,600 |
| February 25, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.32 | 15,900 |
| February 24, 2025 | 5.38 | 5.43 | 5.43 | 5.43 | 5.37 | 11,149 |
| February 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5,000 |
| February 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0 |
| February 19, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.34 | 22,000 |
| February 18, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.34 | 12,600 |
| February 14, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.33 | 3,600 |
| February 13, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.32 | 6,050 |
| February 12, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.32 | 6,900 |
| February 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2,800 |
| February 10, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.3 | 1,301 |
| February 07, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.29 | 13,925 |
| February 06, 2025 | 5.25 | 5.29 | 5.29 | 5.29 | 5.25 | 13,700 |
| February 05, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.25 | 8,400 |
| February 04, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 300 |
| February 03, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.24 | 3,004 |
| January 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | 18,500 |
| January 30, 2025 | 5.25 | 5.28 | 5.28 | 5.29 | 5.25 | 5,000 |
| January 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 |
