5.51
+0.05(+0.92%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.47 | 5.51 | 5.51 | 5.55 | 5.47 | 7,511 |
| August 15, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.46 | 18,412 |
| August 14, 2025 | 5.54 | 5.58 | 5.55 | 5.61 | 5.54 | 4,722 |
| August 13, 2025 | 5.57 | 5.53 | 5.5 | 5.57 | 5.53 | 10,601 |
| August 12, 2025 | 5.48 | 5.55 | 5.52 | 5.55 | 5.46 | 7,600 |
| August 11, 2025 | 5.53 | 5.48 | 5.45 | 5.53 | 5.48 | 6,600 |
| August 08, 2025 | 5.57 | 5.51 | 5.51 | 5.57 | 5.5 | 13,424 |
| August 07, 2025 | 5.59 | 5.58 | 5.58 | 5.62 | 5.55 | 17,600 |
| August 06, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.5 | 2,334 |
| August 05, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.5 | 25,600 |
| August 01, 2025 | 5.5 | 5.5 | 5.5 | 5.55 | 5.5 | 17,026 |
| July 31, 2025 | 5.5 | 5.54 | 5.54 | 5.55 | 5.5 | 10,000 |
| July 30, 2025 | 5.54 | 5.52 | 5.52 | 5.55 | 5.51 | 11,600 |
| July 29, 2025 | 5.45 | 5.53 | 5.53 | 5.55 | 5.45 | 64,310 |
| July 28, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.47 | 5,051 |
| July 25, 2025 | 5.5 | 5.46 | 5.46 | 5.52 | 5.46 | 7,714 |
| July 24, 2025 | 5.49 | 5.47 | 5.47 | 5.5 | 5.47 | 7,510 |
| July 23, 2025 | 5.52 | 5.48 | 5.48 | 5.52 | 5.46 | 4,040 |
| July 22, 2025 | 5.44 | 5.45 | 5.45 | 5.5 | 5.44 | 8,908 |
| July 21, 2025 | 5.55 | 5.45 | 5.45 | 5.55 | 5.45 | 15,013 |
| July 18, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.46 | 6,035 |
| July 17, 2025 | 5.48 | 5.49 | 5.49 | 5.5 | 5.45 | 17,124 |
| July 16, 2025 | 5.47 | 5.5 | 5.5 | 5.53 | 5.46 | 4,800 |
| July 15, 2025 | 5.55 | 5.47 | 5.47 | 5.55 | 5.47 | 3,500 |
| July 14, 2025 | 5.55 | 5.55 | 5.52 | 5.56 | 5.54 | 26,300 |
| July 11, 2025 | 5.57 | 5.55 | 5.52 | 5.57 | 5.52 | 28,340 |
| July 10, 2025 | 5.56 | 5.53 | 5.5 | 5.56 | 5.53 | 5,800 |
| July 09, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.51 | 6,728 |
| July 08, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.41 | 19,700 |
| July 07, 2025 | 5.44 | 5.43 | 5.43 | 5.5 | 5.43 | 8,900 |
| July 04, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.5 | 3,600 |
| July 03, 2025 | 5.41 | 5.49 | 5.49 | 5.54 | 5.41 | 6,400 |
| July 02, 2025 | 5.46 | 5.5 | 5.5 | 5.55 | 5.39 | 24,909 |
| June 30, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.4 | 10,937 |
| June 27, 2025 | 5.44 | 5.49 | 5.49 | 5.5 | 5.44 | 3,700 |
| June 26, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.38 | 2,718 |
| June 25, 2025 | 5.45 | 5.37 | 5.37 | 5.45 | 5.37 | 2,247 |
| June 24, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.37 | 7,899 |
| June 23, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.4 | 3,243 |
| June 20, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.37 | 4,318 |
| June 19, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.4 | 4,400 |
| June 18, 2025 | 5.33 | 5.46 | 5.46 | 5.46 | 5.32 | 5,000 |
| June 17, 2025 | 5.44 | 5.36 | 5.36 | 5.45 | 5.31 | 19,348 |
| June 16, 2025 | 5.52 | 5.44 | 5.44 | 5.57 | 5.44 | 9,422 |
| June 13, 2025 | 5.41 | 5.49 | 5.49 | 5.49 | 5.4 | 26,600 |
| June 12, 2025 | 5.43 | 5.41 | 5.38 | 5.45 | 5.41 | 8,100 |
| June 11, 2025 | 5.43 | 5.43 | 5.4 | 5.44 | 5.42 | 12,100 |
| June 10, 2025 | 5.43 | 5.43 | 5.4 | 5.43 | 5.41 | 14,909 |
| June 09, 2025 | 5.42 | 5.43 | 5.4 | 5.43 | 5.38 | 5,103 |
| June 06, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.41 | 1,740 |
| June 05, 2025 | 5.37 | 5.37 | 5.37 | 5.43 | 5.37 | 8,145 |
| June 04, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.35 | 25,700 |
| June 03, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.42 | 16,400 |
| June 02, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 5,900 |
| May 30, 2025 | 5.44 | 5.39 | 5.39 | 5.45 | 5.38 | 8,323 |
| May 29, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.31 | 3,100 |
| May 28, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.38 | 4,000 |
| May 27, 2025 | 5.35 | 5.41 | 5.41 | 5.41 | 5.35 | 13,800 |
| May 26, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.36 | 1,502 |
| May 23, 2025 | 5.33 | 5.28 | 5.28 | 5.36 | 5.28 | 22,006 |