5.77
+0.02(+0.35%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.74 | 4,338 |
| August 14, 2025 | 5.71 | 5.75 | 5.75 | 5.76 | 5.71 | 34,226 |
| August 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 12,290 |
| August 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 33,890 |
| August 11, 2025 | 5.7 | 5.75 | 5.75 | 5.75 | 5.7 | 13,852 |
| August 08, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 1,425 |
| August 07, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3,200 |
| August 06, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.68 | 25,121 |
| August 05, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.6 | 6,443 |
| August 01, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.59 | 10,173 |
| July 31, 2025 | 5.68 | 5.65 | 5.65 | 5.68 | 5.63 | 7,065 |
| July 30, 2025 | 5.74 | 5.73 | 5.71 | 5.74 | 5.71 | 3,310 |
| July 29, 2025 | 5.71 | 5.73 | 5.71 | 5.75 | 5.71 | 1,040 |
| July 28, 2025 | 5.75 | 5.75 | 5.73 | 5.75 | 5.74 | 4,000 |
| July 25, 2025 | 5.69 | 5.73 | 5.71 | 5.75 | 5.69 | 9,716 |
| July 24, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.61 | 34,700 |
| July 23, 2025 | 5.61 | 5.58 | 5.58 | 5.61 | 5.58 | 8,268 |
| July 22, 2025 | 5.71 | 5.61 | 5.61 | 5.71 | 5.61 | 3,791 |
| July 21, 2025 | 5.77 | 5.7 | 5.7 | 5.78 | 5.7 | 13,005 |
| July 18, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.76 | 600 |
| July 17, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.75 | 4,791 |
| July 16, 2025 | 5.76 | 5.75 | 5.75 | 5.76 | 5.75 | 6,676 |
| July 15, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.75 | 9,400 |
| July 14, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.76 | 3,424 |
| July 11, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.75 | 11,131 |
| July 10, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.76 | 1,662 |
| July 09, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| July 08, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.75 | 2,800 |
| July 07, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 16,112 |
| July 04, 2025 | 5.74 | 5.78 | 5.78 | 5.84 | 5.74 | 6,726 |
| July 03, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.76 | 3,113 |
| July 02, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 5,500 |
| June 30, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.75 | 1,406 |
| June 27, 2025 | 5.76 | 5.76 | 5.74 | 5.76 | 5.73 | 5,348 |
| June 26, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.75 | 6,541 |
| June 25, 2025 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | 950 |
| June 24, 2025 | 5.78 | 5.79 | 5.77 | 5.79 | 5.75 | 12,710 |
| June 23, 2025 | 5.72 | 5.82 | 5.8 | 5.84 | 5.72 | 2,944 |
| June 20, 2025 | 5.72 | 5.7 | 5.68 | 5.73 | 5.57 | 22,964 |
| June 19, 2025 | 5.75 | 5.71 | 5.69 | 5.75 | 5.7 | 13,383 |
| June 18, 2025 | 5.79 | 5.76 | 5.74 | 5.79 | 5.76 | 4,200 |
| June 17, 2025 | 5.76 | 5.75 | 5.73 | 5.76 | 5.75 | 8,500 |
| June 16, 2025 | 5.75 | 5.79 | 5.77 | 5.79 | 5.75 | 756 |
| June 13, 2025 | 5.8 | 5.76 | 5.74 | 5.81 | 5.76 | 4,584 |
| June 12, 2025 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | 1,100 |
| June 11, 2025 | 5.77 | 5.76 | 5.74 | 5.78 | 5.74 | 7,420 |
| June 10, 2025 | 5.77 | 5.8 | 5.78 | 5.8 | 5.72 | 4,437 |
| June 09, 2025 | 5.72 | 5.76 | 5.74 | 5.77 | 5.72 | 1,707 |
| June 06, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.75 | 7,021 |
| June 05, 2025 | 5.79 | 5.78 | 5.78 | 5.85 | 5.78 | 5,920 |
| June 04, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.88 | 7,600 |
| June 03, 2025 | 5.95 | 5.95 | 5.95 | 5.96 | 5.95 | 13,490 |
| June 02, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 4,301 |
| May 30, 2025 | 6.01 | 5.95 | 5.95 | 6.01 | 5.95 | 45,864 |
| May 29, 2025 | 5.97 | 5.94 | 5.92 | 6.01 | 5.94 | 315,749 |
| May 28, 2025 | 5.95 | 5.96 | 5.94 | 5.96 | 5.95 | 4,730 |
| May 27, 2025 | 5.95 | 5.95 | 5.93 | 5.96 | 5.93 | 2,200 |
| May 26, 2025 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | 600 |
| May 23, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.93 | 12,840 |
| May 22, 2025 | 5.94 | 5.93 | 5.93 | 5.98 | 5.93 | 13,470 |