5.45
-0.02(-0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |