5.38
+0.14(+2.67%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.25 | 1.54M |
| May 14, 2025 | 5.19 | 5.24 | 5.24 | 5.26 | 5.14 | 1.76M |
| May 13, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.3 | 3.67M |
| May 12, 2025 | 5.58 | 5.32 | 5.32 | 5.58 | 5.25 | 2.43M |
| May 09, 2025 | 5.7 | 5.82 | 5.82 | 5.83 | 5.57 | 1.71M |
| May 08, 2025 | 5.62 | 5.61 | 5.61 | 5.76 | 5.59 | 1.22M |
| May 07, 2025 | 5.63 | 5.62 | 5.62 | 5.7 | 5.55 | 2.35M |
| May 06, 2025 | 5.55 | 5.79 | 5.79 | 5.79 | 5.51 | 2.31M |
| May 05, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.29 | 1.46M |
| May 02, 2025 | 5.38 | 5.3 | 5.3 | 5.47 | 5.21 | 1.7M |
| May 01, 2025 | 5.25 | 5.32 | 5.32 | 5.38 | 5.17 | 3.61M |
| April 30, 2025 | 4.68 | 5.49 | 5.49 | 5.49 | 4.6 | 5.45M |
| April 29, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.55 | 1.23M |
| April 28, 2025 | 4.67 | 4.67 | 4.67 | 4.71 | 4.6 | 2.87M |
| April 25, 2025 | 4.64 | 4.7 | 4.7 | 4.77 | 4.61 | 1.08M |
| April 24, 2025 | 4.86 | 4.82 | 4.82 | 4.9 | 4.78 | 1.44M |
| April 23, 2025 | 4.53 | 4.78 | 4.78 | 4.88 | 4.52 | 2.04M |
| April 22, 2025 | 5.13 | 4.82 | 4.82 | 5.15 | 4.79 | 3.7M |
| April 21, 2025 | 5.28 | 5.09 | 5.09 | 5.3 | 4.99 | 1.38M |
| April 17, 2025 | 5.19 | 5.06 | 5.06 | 5.19 | 5.01 | 3.23M |
| April 16, 2025 | 5.26 | 5.21 | 5.21 | 5.37 | 5.14 | 1.98M |
| April 15, 2025 | 4.98 | 5.09 | 5.09 | 5.09 | 4.93 | 2.43M |
| April 14, 2025 | 4.9 | 4.96 | 4.96 | 5 | 4.81 | 1.94M |
| April 11, 2025 | 4.9 | 4.97 | 4.97 | 5.08 | 4.87 | 2.03M |
| April 10, 2025 | 4.6 | 4.75 | 4.75 | 4.84 | 4.52 | 2.08M |
| April 09, 2025 | 4.46 | 4.56 | 4.56 | 4.63 | 4.36 | 2.3M |
| April 08, 2025 | 4.49 | 4.27 | 4.27 | 4.5 | 4.21 | 1.67M |
| April 07, 2025 | 4.18 | 4.26 | 4.26 | 4.58 | 4.12 | 3.07M |
| April 04, 2025 | 4.79 | 4.27 | 4.27 | 4.86 | 4.25 | 3.67M |
| April 03, 2025 | 4.66 | 5 | 5 | 5.13 | 4.54 | 2.96M |
| April 02, 2025 | 5.2 | 5.2 | 5.2 | 5.29 | 5.05 | 1.67M |
| April 01, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 4.99 | 2.82M |
| March 31, 2025 | 5.28 | 5.32 | 5.32 | 5.35 | 5.04 | 2.26M |
| March 28, 2025 | 5.25 | 5.18 | 5.18 | 5.39 | 5.13 | 2.89M |
| March 27, 2025 | 5.04 | 5.17 | 5.17 | 5.18 | 4.98 | 1.65M |
| March 26, 2025 | 4.99 | 4.94 | 4.94 | 5.08 | 4.91 | 1.89M |
| March 25, 2025 | 4.65 | 4.81 | 4.81 | 4.86 | 4.64 | 1.32M |
| March 24, 2025 | 4.67 | 4.63 | 4.63 | 4.71 | 4.61 | 2.15M |
| March 21, 2025 | 4.69 | 4.62 | 4.62 | 4.73 | 4.61 | 4.4M |
| March 20, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.7 | 1.13M |
| March 19, 2025 | 4.78 | 4.83 | 4.83 | 4.85 | 4.7 | 1.12M |
| March 18, 2025 | 4.93 | 4.78 | 4.78 | 4.96 | 4.76 | 2.01M |
| March 17, 2025 | 4.62 | 4.8 | 4.8 | 4.83 | 4.59 | 1.63M |
| March 14, 2025 | 4.75 | 4.59 | 4.59 | 4.75 | 4.59 | 2.38M |
| March 13, 2025 | 4.48 | 4.66 | 4.66 | 4.76 | 4.45 | 2.01M |
| March 12, 2025 | 4.27 | 4.43 | 4.43 | 4.47 | 4.27 | 1.34M |
| March 11, 2025 | 4.09 | 4.33 | 4.33 | 4.35 | 4.09 | 2.58M |
| March 10, 2025 | 4.1 | 4.01 | 4.01 | 4.14 | 3.95 | 2.2M |
| March 07, 2025 | 4.07 | 4.15 | 4.15 | 4.22 | 4.04 | 1.44M |
| March 06, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 4 | 1.21M |
| March 05, 2025 | 3.81 | 4.06 | 4.06 | 4.06 | 3.81 | 1.25M |
| March 04, 2025 | 3.89 | 3.89 | 3.89 | 3.99 | 3.77 | 2.23M |
| March 03, 2025 | 3.96 | 3.89 | 3.89 | 4.04 | 3.86 | 1.08M |
| February 28, 2025 | 3.85 | 3.93 | 3.93 | 3.93 | 3.8 | 1.18M |
| February 27, 2025 | 4 | 3.9 | 3.9 | 4.05 | 3.89 | 1.66M |
| February 26, 2025 | 3.88 | 4.03 | 4.03 | 4.04 | 3.83 | 1.1M |
| February 25, 2025 | 4.04 | 3.89 | 3.89 | 4.04 | 3.85 | 1.22M |
| February 24, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 3.95 | 1.13M |
| February 21, 2025 | 4.25 | 4.02 | 4.02 | 4.26 | 3.99 | 2.04M |
| February 20, 2025 | 4.02 | 4.28 | 4.28 | 4.35 | 3.9 | 2.26M |