5.67
-0.13(-2.24%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.75 | 5.67 | 5.67 | 5.81 | 5.64 | 113,080 |
| December 03, 2025 | 5.74 | 5.8 | 5.8 | 5.84 | 5.7 | 197,500 |
| December 02, 2025 | 5.77 | 5.71 | 5.71 | 5.77 | 5.54 | 235,826 |
| December 01, 2025 | 5.75 | 5.85 | 5.85 | 5.85 | 5.62 | 337,141 |
| November 28, 2025 | 5.8 | 5.72 | 5.72 | 5.85 | 5.71 | 295,200 |
| November 27, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.76 | 60,220 |
| November 26, 2025 | 5.64 | 5.76 | 5.76 | 5.79 | 5.64 | 416,619 |
| November 25, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.46 | 483,341 |
| November 24, 2025 | 5.22 | 5.59 | 5.59 | 5.62 | 5.22 | 361,944 |
| November 21, 2025 | 5.21 | 5.23 | 5.23 | 5.33 | 5.09 | 496,643 |
| November 20, 2025 | 5.61 | 5.26 | 5.26 | 5.64 | 5.25 | 527,300 |
| November 19, 2025 | 5.56 | 5.6 | 5.6 | 5.75 | 5.53 | 238,333 |
| November 18, 2025 | 5.31 | 5.52 | 5.52 | 5.56 | 5.31 | 238,400 |
| November 17, 2025 | 5.36 | 5.32 | 5.32 | 5.53 | 5.3 | 413,300 |
| November 14, 2025 | 5.26 | 5.43 | 5.43 | 5.5 | 5.19 | 217,832 |
| November 13, 2025 | 5.63 | 5.55 | 5.55 | 5.68 | 5.39 | 620,900 |
| November 12, 2025 | 5.41 | 5.58 | 5.58 | 5.65 | 5.34 | 840,700 |
| November 11, 2025 | 5.37 | 5.38 | 5.38 | 5.4 | 5.16 | 353,700 |
| November 10, 2025 | 5.44 | 5.36 | 5.36 | 5.47 | 5.27 | 687,645 |
| November 07, 2025 | 5.04 | 5.27 | 5.27 | 5.28 | 4.99 | 365,800 |
| November 06, 2025 | 4.9 | 5.02 | 5.02 | 5.11 | 4.9 | 357,800 |
| November 05, 2025 | 4.51 | 4.68 | 4.68 | 4.75 | 4.51 | 201,486 |
| November 04, 2025 | 4.69 | 4.46 | 4.46 | 4.69 | 4.41 | 547,904 |
| November 03, 2025 | 4.87 | 4.7 | 4.7 | 4.87 | 4.65 | 282,300 |
| October 31, 2025 | 4.93 | 4.87 | 4.87 | 5.04 | 4.82 | 580,816 |
| October 30, 2025 | 4.73 | 4.92 | 4.92 | 4.95 | 4.73 | 331,016 |
| October 29, 2025 | 4.72 | 4.75 | 4.75 | 4.87 | 4.71 | 316,189 |
| October 28, 2025 | 4.54 | 4.63 | 4.63 | 4.71 | 4.51 | 719,100 |
| October 27, 2025 | 4.74 | 4.53 | 4.53 | 4.74 | 4.49 | 525,455 |
| October 24, 2025 | 4.94 | 4.91 | 4.88 | 4.98 | 4.86 | 310,580 |
| October 23, 2025 | 4.83 | 5.01 | 4.97 | 5.05 | 4.83 | 541,900 |
| October 22, 2025 | 4.58 | 4.74 | 4.71 | 4.78 | 4.43 | 687,915 |
| October 21, 2025 | 5.16 | 4.75 | 4.72 | 5.17 | 4.64 | 968,400 |
| October 20, 2025 | 5.14 | 5.41 | 5.37 | 5.43 | 5.06 | 520,234 |
| October 17, 2025 | 5.26 | 5.07 | 5.07 | 5.26 | 4.86 | 1.08M |
| October 16, 2025 | 5.15 | 5.29 | 5.29 | 5.39 | 5.15 | 448,000 |
| October 15, 2025 | 5 | 5.12 | 5.12 | 5.19 | 4.96 | 387,776 |
| October 14, 2025 | 4.89 | 4.94 | 4.94 | 5.06 | 4.88 | 416,945 |
| October 10, 2025 | 4.88 | 4.83 | 4.83 | 4.9 | 4.77 | 385,033 |
| October 09, 2025 | 5.2 | 4.8 | 4.8 | 5.2 | 4.76 | 647,702 |
| October 08, 2025 | 4.94 | 5.19 | 5.19 | 5.22 | 4.91 | 519,000 |
| October 07, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.77 | 433,200 |
| October 06, 2025 | 4.74 | 4.9 | 4.9 | 4.93 | 4.72 | 456,559 |
| October 03, 2025 | 4.66 | 4.7 | 4.7 | 4.7 | 4.59 | 285,148 |
| October 02, 2025 | 4.64 | 4.59 | 4.59 | 4.66 | 4.42 | 480,300 |
| October 01, 2025 | 4.58 | 4.57 | 4.57 | 4.68 | 4.54 | 582,613 |
| September 30, 2025 | 4.4 | 4.52 | 4.52 | 4.56 | 4.38 | 472,200 |
| September 29, 2025 | 4.3 | 4.37 | 4.37 | 4.42 | 4.29 | 521,116 |
| September 26, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.17 | 330,400 |
| September 25, 2025 | 4.12 | 4.19 | 4.19 | 4.2 | 4.08 | 343,600 |
| September 24, 2025 | 4.02 | 4.13 | 4.13 | 4.15 | 3.98 | 403,300 |
| September 23, 2025 | 4.1 | 4.02 | 4.02 | 4.12 | 4 | 520,100 |
| September 22, 2025 | 3.96 | 4.07 | 4.07 | 4.07 | 3.91 | 340,700 |
| September 19, 2025 | 3.85 | 3.91 | 3.91 | 3.98 | 3.84 | 331,100 |
| September 18, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.73 | 271,845 |
| September 17, 2025 | 3.89 | 3.8 | 3.8 | 3.9 | 3.7 | 397,900 |
| September 16, 2025 | 4.05 | 3.92 | 3.92 | 4.05 | 3.88 | 295,657 |
| September 15, 2025 | 3.91 | 4.02 | 4.02 | 4.03 | 3.83 | 304,928 |
| September 12, 2025 | 4.1 | 3.91 | 3.91 | 4.12 | 3.91 | 316,500 |
| September 11, 2025 | 3.95 | 4.09 | 4.09 | 4.09 | 3.9 | 284,811 |