5.43
-0.01(-0.18%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.41 | 28,510 |
| October 16, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.4 | 10,600 |
| October 15, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.4 | 10,500 |
| October 14, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.41 | 28,800 |
| October 10, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.44 | 11,819 |
| October 09, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.42 | 7,818 |
| October 08, 2025 | 5.45 | 5.42 | 5.42 | 5.49 | 5.42 | 15,500 |
| October 07, 2025 | 5.52 | 5.45 | 5.45 | 5.52 | 5.4 | 18,300 |
| October 06, 2025 | 5.45 | 5.52 | 5.52 | 5.52 | 5.4 | 30,225 |
| October 03, 2025 | 5.52 | 5.48 | 5.48 | 5.55 | 5.47 | 12,940 |
| October 02, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.47 | 9,030 |
| October 01, 2025 | 5.46 | 5.5 | 5.5 | 5.5 | 5.46 | 5,700 |
| September 30, 2025 | 5.37 | 5.48 | 5.48 | 5.48 | 5.37 | 15,546 |
| September 29, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.39 | 30,000 |
| September 26, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.4 | 43,800 |
| September 25, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.47 | 20,325 |
| September 24, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.47 | 16,000 |
| September 23, 2025 | 5.51 | 5.48 | 5.48 | 5.51 | 5.46 | 21,000 |
| September 22, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.47 | 24,400 |
| September 19, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 6,221 |
| September 18, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.51 | 21,105 |
| September 17, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.56 | 21,216 |
| September 16, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.56 | 4,629 |
| September 15, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.55 | 13,500 |
| September 12, 2025 | 5.57 | 5.55 | 5.55 | 5.6 | 5.55 | 7,000 |
| September 11, 2025 | 5.6 | 5.6 | 5.6 | 5.62 | 5.59 | 38,725 |
| September 10, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.58 | 2,600 |
| September 09, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.56 | 8,144 |
| September 08, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.6 | 4,600 |
| September 05, 2025 | 5.57 | 5.61 | 5.61 | 5.61 | 5.56 | 10,928 |
| September 04, 2025 | 5.56 | 5.6 | 5.6 | 5.61 | 5.56 | 6,000 |
| September 03, 2025 | 5.59 | 5.6 | 5.6 | 5.6 | 5.58 | 4,047 |
| September 02, 2025 | 5.62 | 5.53 | 5.53 | 5.62 | 5.53 | 6,347 |
| August 29, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.57 | 7,500 |
| August 28, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.55 | 12,328 |
| August 27, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.58 | 2,338 |
| August 26, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.53 | 7,500 |
| August 25, 2025 | 5.61 | 5.6 | 5.6 | 5.61 | 5.58 | 14,423 |
| August 22, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.6 | 8,902 |
| August 21, 2025 | 5.61 | 5.6 | 5.6 | 5.62 | 5.53 | 27,700 |
| August 20, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.6 | 9,424 |
| August 19, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.54 | 3,230 |
| 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 |