5.99
-0.01(-0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.94 | 6 | 6 | 6.04 | 5.91 | 37,779 |
| January 12, 2026 | 5.85 | 5.93 | 5.93 | 5.95 | 5.85 | 18,400 |
| January 09, 2026 | 5.87 | 5.84 | 5.84 | 5.88 | 5.8 | 24,500 |
| January 08, 2026 | 5.8 | 5.79 | 5.79 | 5.88 | 5.78 | 26,400 |
| January 07, 2026 | 5.75 | 5.78 | 5.78 | 5.84 | 5.75 | 18,691 |
| January 06, 2026 | 5.72 | 5.7 | 5.7 | 5.74 | 5.7 | 12,518 |
| January 05, 2026 | 5.68 | 5.73 | 5.73 | 5.75 | 5.68 | 15,137 |
| January 02, 2026 | 5.63 | 5.63 | 5.63 | 5.71 | 5.58 | 16,700 |
| December 31, 2025 | 5.7 | 5.65 | 5.65 | 5.7 | 5.65 | 13,000 |
| December 30, 2025 | 5.67 | 5.7 | 5.7 | 5.71 | 5.67 | 10,045 |
| December 29, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.63 | 17,400 |
| December 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,500 |
| December 22, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.58 | 5,531 |
| December 19, 2025 | 5.58 | 5.59 | 5.59 | 5.62 | 5.58 | 6,202 |
| December 18, 2025 | 5.6 | 5.58 | 5.58 | 5.65 | 5.57 | 11,600 |
| December 17, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.6 | 2,737 |
| December 16, 2025 | 5.57 | 5.64 | 5.64 | 5.65 | 5.56 | 6,229 |
| December 15, 2025 | 5.56 | 5.58 | 5.58 | 5.65 | 5.56 | 12,832 |
| December 12, 2025 | 5.56 | 5.65 | 5.65 | 5.65 | 5.56 | 5,813 |
| December 11, 2025 | 5.52 | 5.55 | 5.55 | 5.6 | 5.51 | 3,318 |
| December 10, 2025 | 5.6 | 5.51 | 5.51 | 5.61 | 5.51 | 11,800 |
| December 09, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.57 | 6,631 |
| December 08, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.55 | 4,200 |
| December 05, 2025 | 5.58 | 5.51 | 5.51 | 5.58 | 5.51 | 7,500 |
| December 04, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.55 | 22,969 |
| December 03, 2025 | 5.56 | 5.59 | 5.59 | 5.59 | 5.52 | 17,000 |
| December 02, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.52 | 18,701 |
| December 01, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.55 | 21,409 |
| November 28, 2025 | 5.59 | 5.5 | 5.5 | 5.6 | 5.5 | 13,006 |
| November 27, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.5 | 85,035 |
| November 26, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.49 | 24,200 |
| November 25, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 10,515 |
| November 24, 2025 | 5.41 | 5.46 | 5.46 | 5.47 | 5.39 | 140,700 |
| November 21, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.38 | 27,600 |
| November 20, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.42 | 169,500 |
| November 19, 2025 | 5.42 | 5.45 | 5.45 | 5.48 | 5.42 | 103,800 |
| November 18, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.37 | 35,000 |
| November 17, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.34 | 84,600 |
| November 14, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.41 | 8,900 |
| November 13, 2025 | 5.45 | 5.43 | 5.4 | 5.45 | 5.42 | 6,205 |
| November 12, 2025 | 5.49 | 5.45 | 5.42 | 5.49 | 5.42 | 17,047 |
| November 11, 2025 | 5.43 | 5.49 | 5.49 | 5.49 | 5.43 | 10,700 |
| November 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 28,948 |
| November 07, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.44 | 19,700 |
| November 06, 2025 | 5.44 | 5.41 | 5.41 | 5.45 | 5.41 | 4,033 |
| November 05, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.44 | 4,800 |
| November 04, 2025 | 5.43 | 5.45 | 5.45 | 5.56 | 5.43 | 32,300 |
| November 03, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.41 | 19,140 |
| October 31, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.4 | 44,300 |
| October 30, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.41 | 12,829 |
| October 29, 2025 | 5.45 | 5.42 | 5.42 | 5.47 | 5.41 | 17,731 |
| October 28, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.44 | 7,909 |
| October 27, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.44 | 10,200 |
| October 24, 2025 | 5.43 | 5.41 | 5.41 | 5.48 | 5.4 | 20,521 |
| October 23, 2025 | 5.43 | 5.44 | 5.44 | 5.58 | 5.43 | 38,245 |
| October 22, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.43 | 12,800 |
| October 21, 2025 | 5.45 | 5.42 | 5.42 | 5.45 | 5.42 | 4,736 |
| October 20, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.41 | 14,000 |
| 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 |
