6.65
+0.01(+0.15%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.71 | 6.65 | 6.65 | 6.75 | 6.53 | 252,056 |
| January 13, 2026 | 6.55 | 6.64 | 6.64 | 6.69 | 6.44 | 280,489 |
| January 12, 2026 | 6.3 | 6.53 | 6.53 | 6.6 | 6.29 | 529,200 |
| January 09, 2026 | 5.98 | 6.22 | 6.22 | 6.24 | 5.98 | 397,300 |
| January 08, 2026 | 5.76 | 5.97 | 5.97 | 5.97 | 5.76 | 270,400 |
| January 07, 2026 | 5.78 | 5.87 | 5.87 | 5.87 | 5.62 | 167,541 |
| January 06, 2026 | 5.79 | 5.86 | 5.86 | 5.89 | 5.73 | 288,805 |
| January 05, 2026 | 5.55 | 5.75 | 5.75 | 5.83 | 5.55 | 321,913 |
| January 02, 2026 | 5.7 | 5.48 | 5.48 | 5.7 | 5.33 | 377,609 |
| December 31, 2025 | 5.65 | 5.62 | 5.62 | 5.73 | 5.57 | 365,700 |
| December 30, 2025 | 5.67 | 5.73 | 5.73 | 5.77 | 5.64 | 198,047 |
| December 29, 2025 | 5.59 | 5.62 | 5.62 | 5.68 | 5.48 | 515,785 |
| December 23, 2025 | 5.92 | 5.83 | 5.83 | 5.92 | 5.67 | 176,300 |
| December 22, 2025 | 5.67 | 5.81 | 5.81 | 5.91 | 5.65 | 265,235 |
| December 19, 2025 | 5.52 | 5.62 | 5.62 | 5.65 | 5.51 | 988,107 |
| December 18, 2025 | 5.59 | 5.52 | 5.52 | 5.6 | 5.5 | 262,500 |
| December 17, 2025 | 5.6 | 5.58 | 5.58 | 5.66 | 5.52 | 174,600 |
| December 16, 2025 | 5.59 | 5.55 | 5.55 | 5.62 | 5.5 | 220,208 |
| December 15, 2025 | 5.66 | 5.65 | 5.65 | 5.69 | 5.52 | 204,300 |
| December 12, 2025 | 5.65 | 5.6 | 5.6 | 5.74 | 5.49 | 1.05M |
| December 11, 2025 | 5.38 | 5.54 | 5.54 | 5.66 | 5.31 | 284,900 |
| December 10, 2025 | 5.55 | 5.41 | 5.41 | 5.55 | 5.29 | 488,700 |
| December 09, 2025 | 5.5 | 5.55 | 5.55 | 5.56 | 5.42 | 188,900 |
| December 08, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.43 | 106,314 |
| December 05, 2025 | 5.7 | 5.56 | 5.56 | 5.76 | 5.55 | 127,966 |
| 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 |