5.27
+0.02(+0.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 5.12 | 5.25 | 5.25 | 5.26 | 4.92 | 199,119 |
| January 15, 2026 | 5.12 | 5.14 | 5.14 | 5.14 | 4.95 | 254,200 |
| January 14, 2026 | 5.38 | 5.14 | 5.14 | 5.47 | 5.04 | 189,047 |
| January 13, 2026 | 5.38 | 5.22 | 5.22 | 5.47 | 5.16 | 373,700 |
| January 12, 2026 | 5.3 | 5.36 | 5.36 | 5.53 | 5.3 | 194,016 |
| January 09, 2026 | 5.13 | 5.21 | 5.21 | 5.22 | 5.05 | 122,924 |
| January 08, 2026 | 4.92 | 5.07 | 5.07 | 5.1 | 4.81 | 118,752 |
| January 07, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 4.77 | 190,102 |
| January 06, 2026 | 4.76 | 5.3 | 5.3 | 5.3 | 4.76 | 337,921 |
| January 05, 2026 | 4.77 | 4.76 | 4.76 | 5 | 4.71 | 258,939 |
| January 02, 2026 | 4.9 | 4.7 | 4.7 | 4.97 | 4.52 | 194,719 |
| December 31, 2025 | 4.76 | 4.8 | 4.8 | 4.89 | 4.72 | 123,100 |
| December 30, 2025 | 5.02 | 4.85 | 4.85 | 5.02 | 4.81 | 306,600 |
| December 29, 2025 | 5.08 | 4.87 | 4.87 | 5.08 | 4.79 | 450,918 |
| December 23, 2025 | 5.14 | 5.21 | 5.21 | 5.32 | 5.06 | 186,600 |
| December 22, 2025 | 5.16 | 5.08 | 5.08 | 5.21 | 5.02 | 331,100 |
| December 19, 2025 | 4.85 | 4.93 | 4.93 | 5.1 | 4.85 | 144,417 |
| December 18, 2025 | 4.97 | 4.83 | 4.83 | 5.06 | 4.76 | 157,735 |
| December 17, 2025 | 5.17 | 5.01 | 5.01 | 5.27 | 4.97 | 304,100 |
| December 16, 2025 | 4.79 | 5.02 | 5.02 | 5.06 | 4.79 | 282,400 |
| December 15, 2025 | 4.97 | 4.83 | 4.83 | 5.04 | 4.81 | 212,400 |
| December 12, 2025 | 4.99 | 4.8 | 4.8 | 5.07 | 4.65 | 371,271 |
| December 11, 2025 | 4.52 | 4.85 | 4.85 | 4.99 | 4.47 | 399,343 |
| December 10, 2025 | 4.28 | 4.51 | 4.51 | 4.59 | 4.11 | 270,322 |
| December 09, 2025 | 3.75 | 4.3 | 4.3 | 4.31 | 3.73 | 540,820 |
| December 08, 2025 | 3.9 | 3.72 | 3.72 | 3.93 | 3.68 | 274,500 |
| December 05, 2025 | 3.83 | 3.93 | 3.93 | 4.1 | 3.81 | 354,916 |
| December 04, 2025 | 3.91 | 3.65 | 3.65 | 3.91 | 3.61 | 161,800 |
| December 03, 2025 | 4.05 | 3.91 | 3.91 | 4.05 | 3.89 | 100,600 |
| December 02, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.78 | 222,800 |
| December 01, 2025 | 3.97 | 4.02 | 4.02 | 4.15 | 3.9 | 505,219 |
| November 28, 2025 | 3.51 | 3.8 | 3.8 | 3.85 | 3.51 | 426,300 |
| November 27, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.43 | 28,200 |
| November 26, 2025 | 3.36 | 3.48 | 3.48 | 3.51 | 3.34 | 271,495 |
| November 25, 2025 | 3.28 | 3.33 | 3.33 | 3.37 | 3.23 | 144,322 |
| November 24, 2025 | 3.14 | 3.28 | 3.28 | 3.28 | 3.14 | 71,326 |
| November 21, 2025 | 3.03 | 3.11 | 3.11 | 3.13 | 3 | 144,400 |
| November 20, 2025 | 3.32 | 3.05 | 3.05 | 3.34 | 3.04 | 308,900 |
| November 19, 2025 | 3.33 | 3.3 | 3.3 | 3.4 | 3.26 | 253,306 |
| November 18, 2025 | 3.19 | 3.28 | 3.28 | 3.33 | 3.19 | 167,030 |
| November 17, 2025 | 3.42 | 3.26 | 3.26 | 3.43 | 3.24 | 353,611 |
| November 14, 2025 | 3.14 | 3.39 | 3.39 | 3.44 | 3.14 | 318,035 |
| November 13, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.38 | 175,628 |
| November 12, 2025 | 3.4 | 3.45 | 3.45 | 3.52 | 3.29 | 329,804 |
| November 11, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.27 | 258,010 |
| November 10, 2025 | 3.11 | 3.35 | 3.35 | 3.38 | 3.11 | 242,815 |
| November 07, 2025 | 2.94 | 3 | 3 | 3.01 | 2.9 | 129,845 |
| November 06, 2025 | 2.96 | 2.93 | 2.93 | 3.02 | 2.91 | 198,100 |
| November 05, 2025 | 2.97 | 2.93 | 2.93 | 3.02 | 2.86 | 437,001 |
| November 04, 2025 | 3 | 2.93 | 2.93 | 3.03 | 2.93 | 454,600 |
| November 03, 2025 | 3.22 | 3.09 | 3.09 | 3.23 | 3.05 | 152,425 |
| October 31, 2025 | 3.08 | 3.18 | 3.18 | 3.2 | 3.04 | 544,442 |
| October 30, 2025 | 3.04 | 3.07 | 3.07 | 3.11 | 3.01 | 119,074 |
| October 29, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 2.9 | 254,224 |
| October 28, 2025 | 2.8 | 2.92 | 2.92 | 2.96 | 2.8 | 220,934 |
| October 27, 2025 | 3.07 | 2.89 | 2.89 | 3.08 | 2.86 | 298,900 |
| October 24, 2025 | 3.18 | 3.12 | 3.12 | 3.24 | 3.06 | 230,600 |
| October 23, 2025 | 3.2 | 3.24 | 3.24 | 3.33 | 3.1 | 296,000 |
| October 22, 2025 | 2.86 | 3.11 | 3.11 | 3.15 | 2.86 | 276,845 |
| October 21, 2025 | 3.25 | 3.01 | 3.01 | 3.25 | 2.95 | 551,500 |