5.95
+0.055(+0.93%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.81 | 22,500 |
| August 14, 2025 | 5.83 | 5.97 | 5.97 | 5.97 | 5.83 | 11,300 |
| August 13, 2025 | 5.94 | 5.95 | 5.95 | 6.03 | 5.85 | 16,343 |
| August 12, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.75 | 5,401 |
| August 11, 2025 | 5.81 | 5.97 | 5.97 | 6.05 | 5.81 | 39,247 |
| August 08, 2025 | 5.85 | 5.89 | 5.89 | 5.92 | 5.75 | 31,900 |
| August 07, 2025 | 5.8 | 5.76 | 5.76 | 5.95 | 5.75 | 18,100 |
| August 06, 2025 | 5.75 | 5.78 | 5.78 | 5.8 | 5.74 | 14,516 |
| August 05, 2025 | 5.6 | 5.76 | 5.76 | 5.84 | 5.6 | 40,412 |
| August 01, 2025 | 5.46 | 5.43 | 5.43 | 5.47 | 5.29 | 13,840 |
| July 31, 2025 | 5.6 | 5.25 | 5.25 | 5.62 | 5.25 | 18,614 |
| July 30, 2025 | 5.88 | 5.64 | 5.64 | 5.88 | 5.45 | 74,700 |
| July 29, 2025 | 5.77 | 5.88 | 5.88 | 5.9 | 5.75 | 78,400 |
| July 28, 2025 | 5.63 | 5.75 | 5.75 | 5.77 | 5.61 | 34,901 |
| July 25, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.7 | 13,100 |
| July 24, 2025 | 5.84 | 5.78 | 5.78 | 5.84 | 5.7 | 12,600 |
| July 23, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.72 | 18,400 |
| July 22, 2025 | 5.72 | 5.89 | 5.89 | 5.9 | 5.7 | 48,400 |
| July 21, 2025 | 5.21 | 5.69 | 5.69 | 5.7 | 5.21 | 58,437 |
| July 18, 2025 | 5.59 | 5.21 | 5.21 | 5.59 | 5.17 | 29,433 |
| July 17, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.52 | 11,338 |
| July 16, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.48 | 22,000 |
| July 15, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.46 | 7,943 |
| July 14, 2025 | 5.68 | 5.56 | 5.56 | 5.74 | 5.56 | 27,300 |
| July 11, 2025 | 5.51 | 5.67 | 5.67 | 5.67 | 5.5 | 31,614 |
| July 10, 2025 | 5.37 | 5.46 | 5.46 | 5.51 | 5.37 | 28,700 |
| July 09, 2025 | 5.47 | 5.55 | 5.55 | 5.58 | 5.43 | 9,700 |
| July 08, 2025 | 5.55 | 5.36 | 5.36 | 5.57 | 5.34 | 18,000 |
| July 07, 2025 | 5.15 | 5.61 | 5.61 | 5.65 | 5.15 | 39,732 |
| July 04, 2025 | 5.12 | 5.19 | 5.19 | 5.2 | 5.12 | 4,600 |
| July 03, 2025 | 5.29 | 5.25 | 5.25 | 5.29 | 5.22 | 5,400 |
| July 02, 2025 | 5.17 | 5.25 | 5.25 | 5.26 | 5.17 | 12,847 |
| June 30, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.12 | 9,600 |
| June 27, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.07 | 19,000 |
| June 26, 2025 | 5.28 | 5.34 | 5.34 | 5.37 | 5.21 | 15,447 |
| June 25, 2025 | 4.85 | 5.32 | 5.32 | 5.47 | 4.85 | 78,700 |
| June 24, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.82 | 14,931 |
| June 23, 2025 | 4.72 | 5 | 5 | 5 | 4.72 | 19,300 |
| June 20, 2025 | 4.83 | 4.71 | 4.71 | 4.85 | 4.71 | 15,516 |
| June 19, 2025 | 4.77 | 4.78 | 4.78 | 4.82 | 4.77 | 5,400 |
| June 18, 2025 | 4.92 | 4.85 | 4.85 | 4.92 | 4.82 | 6,210 |
| June 17, 2025 | 4.78 | 4.87 | 4.87 | 4.87 | 4.75 | 16,000 |
| June 16, 2025 | 4.91 | 4.82 | 4.82 | 4.95 | 4.8 | 12,600 |
| June 13, 2025 | 5.14 | 4.95 | 4.95 | 5.14 | 4.95 | 25,300 |
| June 12, 2025 | 4.98 | 5.14 | 5.14 | 5.23 | 4.97 | 32,142 |
| June 11, 2025 | 4.92 | 4.96 | 4.96 | 5 | 4.91 | 13,416 |
| June 10, 2025 | 5.18 | 4.96 | 4.96 | 5.18 | 4.75 | 43,333 |
| June 09, 2025 | 4.95 | 5.16 | 5.16 | 5.21 | 4.95 | 49,517 |
| June 06, 2025 | 4.9 | 4.97 | 4.97 | 5.02 | 4.89 | 58,309 |
| June 05, 2025 | 4.7 | 4.88 | 4.88 | 4.88 | 4.7 | 44,600 |
| June 04, 2025 | 4.62 | 4.7 | 4.7 | 4.7 | 4.58 | 23,833 |
| June 03, 2025 | 4.51 | 4.68 | 4.68 | 4.68 | 4.51 | 8,300 |
| June 02, 2025 | 4.43 | 4.54 | 4.54 | 4.73 | 4.42 | 108,524 |
| May 30, 2025 | 4.2 | 4.43 | 4.43 | 4.43 | 4.1 | 36,721 |
| May 29, 2025 | 4.24 | 4.19 | 4.19 | 4.31 | 4.19 | 19,921 |
| May 28, 2025 | 4.12 | 4.22 | 4.22 | 4.25 | 4.1 | 15,408 |
| May 27, 2025 | 3.97 | 4.15 | 4.15 | 4.16 | 3.97 | 9,911 |
| May 26, 2025 | 4 | 4 | 4 | 4.05 | 3.96 | 26,000 |
| May 23, 2025 | 4.01 | 4.04 | 4.04 | 4.06 | 3.96 | 11,930 |
| May 22, 2025 | 3.97 | 4.01 | 4.01 | 4.07 | 3.97 | 5,500 |