5.80
+0.03(+0.52%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.77 | 5.8 | 5.8 | 5.99 | 5.75 | 70,656 |
| December 04, 2025 | 6.09 | 5.77 | 5.77 | 6.38 | 5.72 | 236,851 |
| December 03, 2025 | 5.9 | 6.16 | 6.16 | 6.58 | 5.75 | 392,598 |
| December 02, 2025 | 5.89 | 5.95 | 5.95 | 6.11 | 5.65 | 119,817 |
| December 01, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.34 | 157,149 |
| November 28, 2025 | 5.16 | 5.95 | 5.95 | 6.45 | 5.16 | 356,000 |
| November 27, 2025 | 5.43 | 5.31 | 5.31 | 5.59 | 5.25 | 117,286 |
| November 26, 2025 | 4.3 | 5.47 | 5.47 | 5.59 | 4.3 | 497,000 |
| November 25, 2025 | 4.63 | 4.38 | 4.38 | 4.65 | 4.21 | 186,147 |
| November 24, 2025 | 4.25 | 4.45 | 4.45 | 4.54 | 4.02 | 305,020 |
| November 21, 2025 | 3.55 | 4 | 4 | 4.1 | 3.55 | 196,700 |
| November 20, 2025 | 3.75 | 3.52 | 3.52 | 3.75 | 3.45 | 123,000 |
| November 19, 2025 | 3.36 | 3.65 | 3.65 | 3.74 | 3.35 | 94,100 |
| November 18, 2025 | 3.31 | 3.25 | 3.25 | 3.35 | 3.24 | 46,900 |
| November 17, 2025 | 3.4 | 3.3 | 3.3 | 3.47 | 3.25 | 45,816 |
| November 14, 2025 | 3.48 | 3.33 | 3.33 | 3.48 | 3.29 | 69,012 |
| November 13, 2025 | 3.71 | 3.45 | 3.45 | 3.8 | 3.4 | 58,223 |
| November 12, 2025 | 3.32 | 3.8 | 3.8 | 3.8 | 3.32 | 81,200 |
| November 11, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.26 | 20,936 |
| November 10, 2025 | 3.46 | 3.35 | 3.35 | 3.5 | 3.3 | 81,848 |
| November 07, 2025 | 3.38 | 3.46 | 3.46 | 3.55 | 3.25 | 110,400 |
| November 06, 2025 | 3.31 | 3.25 | 3.25 | 3.34 | 3.2 | 45,400 |
| November 05, 2025 | 3.41 | 3.31 | 3.31 | 3.41 | 3.26 | 44,824 |
| November 04, 2025 | 3.45 | 3.32 | 3.32 | 3.45 | 3.2 | 108,500 |
| November 03, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.3 | 48,110 |
| October 31, 2025 | 3.6 | 3.48 | 3.48 | 3.65 | 3.44 | 117,500 |
| October 30, 2025 | 3.7 | 3.56 | 3.56 | 3.71 | 3.56 | 56,900 |
| October 29, 2025 | 3.67 | 3.7 | 3.7 | 3.75 | 3.64 | 83,900 |
| October 28, 2025 | 3.8 | 3.67 | 3.67 | 3.85 | 3.65 | 38,207 |
| October 27, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.63 | 99,343 |
| October 24, 2025 | 3.89 | 3.82 | 3.82 | 4 | 3.75 | 55,295 |
| October 23, 2025 | 4.1 | 3.82 | 3.82 | 4.1 | 3.8 | 97,400 |
| October 22, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 3.98 | 55,400 |
| October 21, 2025 | 4.25 | 4.1 | 4.1 | 4.3 | 3.98 | 53,300 |
| October 20, 2025 | 4.2 | 4.39 | 4.39 | 4.39 | 4.01 | 84,200 |
| October 17, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 3.9 | 132,427 |
| October 16, 2025 | 4.5 | 4.22 | 4.22 | 4.73 | 4.18 | 169,308 |
| October 15, 2025 | 4.74 | 4.5 | 4.5 | 4.79 | 4.4 | 133,212 |
| October 14, 2025 | 4.75 | 4.7 | 4.7 | 4.77 | 4.64 | 52,957 |
| October 10, 2025 | 4.64 | 4.69 | 4.69 | 4.76 | 4.45 | 143,305 |
| October 09, 2025 | 4.8 | 4.65 | 4.65 | 4.88 | 4.49 | 144,600 |
| October 08, 2025 | 4.29 | 4.7 | 4.7 | 4.8 | 4.25 | 200,700 |
| October 07, 2025 | 4.37 | 4.25 | 4.25 | 4.44 | 4.19 | 125,100 |
| October 06, 2025 | 4.29 | 4.25 | 4.25 | 4.34 | 3.84 | 208,200 |
| October 03, 2025 | 3.6 | 4.25 | 4.25 | 4.76 | 3.6 | 497,600 |
| October 02, 2025 | 3.51 | 3.59 | 3.59 | 3.65 | 3.51 | 56,300 |
| October 01, 2025 | 3.32 | 3.53 | 3.53 | 3.62 | 3.3 | 51,607 |
| September 30, 2025 | 3.29 | 3.27 | 3.27 | 3.33 | 3.25 | 29,000 |
| September 29, 2025 | 3.26 | 3.3 | 3.3 | 3.51 | 3.24 | 51,840 |
| September 26, 2025 | 3.44 | 3.28 | 3.28 | 3.45 | 3.23 | 114,330 |
| September 25, 2025 | 3.51 | 3.4 | 3.4 | 3.52 | 3.4 | 31,900 |
| September 24, 2025 | 3.5 | 3.46 | 3.46 | 3.6 | 3.46 | 24,846 |
| September 23, 2025 | 3.49 | 3.53 | 3.53 | 3.6 | 3.49 | 53,712 |
| September 22, 2025 | 3.53 | 3.58 | 3.58 | 3.6 | 3.5 | 26,301 |
| September 19, 2025 | 3.64 | 3.52 | 3.52 | 3.7 | 3.52 | 46,900 |
| September 18, 2025 | 3.7 | 3.6 | 3.6 | 3.7 | 3.6 | 7,359 |
| September 17, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.59 | 67,800 |
| September 16, 2025 | 3.86 | 3.73 | 3.73 | 3.86 | 3.73 | 34,726 |
| September 15, 2025 | 3.77 | 3.83 | 3.83 | 4.03 | 3.75 | 121,100 |
| September 12, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.57 | 17,840 |