5.07
-0.22(-4.16%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 4.1 | 3.92 | 3.92 | 4.1 | 3.85 | 447,500 |
| September 09, 2025 | 3.87 | 4.05 | 4.05 | 4.2 | 3.87 | 443,800 |
| September 08, 2025 | 3.95 | 3.83 | 3.83 | 3.95 | 3.8 | 264,400 |
| September 05, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.77 | 347,900 |
| September 04, 2025 | 3.66 | 3.82 | 3.82 | 3.9 | 3.64 | 478,300 |
| September 03, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.56 | 301,032 |
| September 02, 2025 | 3.58 | 3.6 | 3.6 | 3.67 | 3.51 | 591,700 |
| August 29, 2025 | 3.34 | 3.51 | 3.51 | 3.59 | 3.32 | 477,618 |
| August 28, 2025 | 3.23 | 3.31 | 3.31 | 3.33 | 3.23 | 368,006 |
| August 27, 2025 | 3.13 | 3.22 | 3.22 | 3.23 | 3.13 | 480,549 |
| August 26, 2025 | 3.25 | 3.13 | 3.13 | 3.27 | 3.12 | 270,600 |
| August 25, 2025 | 3.17 | 3.22 | 3.22 | 3.22 | 3.09 | 477,816 |
| August 22, 2025 | 2.94 | 3.07 | 3.07 | 3.08 | 2.93 | 274,348 |
| August 21, 2025 | 2.92 | 2.93 | 2.93 | 2.93 | 2.83 | 349,219 |
| August 20, 2025 | 2.81 | 2.89 | 2.89 | 2.92 | 2.8 | 372,500 |
| August 19, 2025 | 2.93 | 2.81 | 2.81 | 2.93 | 2.79 | 390,300 |
| August 18, 2025 | 2.81 | 2.88 | 2.88 | 2.9 | 2.81 | 415,900 |
| August 15, 2025 | 2.82 | 2.81 | 2.81 | 2.85 | 2.8 | 149,900 |
| August 14, 2025 | 2.98 | 2.79 | 2.79 | 2.98 | 2.75 | 204,669 |
| August 13, 2025 | 2.79 | 2.85 | 2.85 | 2.88 | 2.73 | 363,300 |
| August 12, 2025 | 2.69 | 2.68 | 2.68 | 2.71 | 2.65 | 160,916 |
| August 11, 2025 | 2.64 | 2.69 | 2.69 | 2.69 | 2.62 | 86,124 |
| August 08, 2025 | 2.67 | 2.65 | 2.65 | 2.67 | 2.62 | 132,900 |
| August 07, 2025 | 2.66 | 2.67 | 2.67 | 2.67 | 2.63 | 256,500 |
| August 06, 2025 | 2.53 | 2.63 | 2.63 | 2.63 | 2.53 | 202,900 |
| August 05, 2025 | 2.52 | 2.56 | 2.56 | 2.56 | 2.51 | 126,600 |
| August 01, 2025 | 2.53 | 2.51 | 2.51 | 2.55 | 2.5 | 164,600 |
| July 31, 2025 | 2.52 | 2.53 | 2.53 | 2.55 | 2.51 | 91,307 |
| July 30, 2025 | 2.57 | 2.52 | 2.52 | 2.57 | 2.51 | 126,366 |
| July 29, 2025 | 2.55 | 2.57 | 2.57 | 2.58 | 2.54 | 124,104 |
| July 28, 2025 | 2.57 | 2.54 | 2.54 | 2.58 | 2.48 | 305,712 |
| July 25, 2025 | 2.56 | 2.56 | 2.53 | 2.57 | 2.5 | 177,620 |
| July 24, 2025 | 2.58 | 2.56 | 2.53 | 2.58 | 2.55 | 96,400 |
| July 23, 2025 | 2.61 | 2.58 | 2.55 | 2.61 | 2.56 | 255,435 |