5.05
-0.01(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.99 | 5.06 | 5.06 | 5.07 | 4.98 | 1.06M |
| September 04, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.94 | 304,935 |
| September 03, 2025 | 4.95 | 4.97 | 4.97 | 4.99 | 4.94 | 361,670 |
| September 02, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.93 | 647,164 |
| August 29, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.92 | 955,596 |
| August 28, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.93 | 735,986 |
| August 27, 2025 | 4.9 | 4.95 | 4.92 | 4.96 | 4.88 | 920,653 |
| August 26, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.88 | 643,524 |
| August 25, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 589,779 |
| August 22, 2025 | 4.94 | 4.98 | 4.98 | 5.01 | 4.91 | 1.43M |
| August 21, 2025 | 4.88 | 4.9 | 4.9 | 4.93 | 4.85 | 1.21M |
| August 20, 2025 | 4.83 | 4.84 | 4.84 | 4.86 | 4.8 | 372,567 |
| August 19, 2025 | 4.81 | 4.82 | 4.82 | 4.92 | 4.81 | 933,553 |
| August 18, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.82 | 414,266 |
| August 15, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.77 | 409,827 |
| August 14, 2025 | 4.75 | 4.79 | 4.79 | 4.79 | 4.7 | 748,181 |
| August 13, 2025 | 4.8 | 4.78 | 4.78 | 4.86 | 4.72 | 959,922 |
| August 12, 2025 | 4.76 | 4.77 | 4.77 | 4.79 | 4.72 | 506,515 |
| August 11, 2025 | 4.83 | 4.76 | 4.76 | 4.83 | 4.73 | 592,028 |
| August 08, 2025 | 4.79 | 4.81 | 4.81 | 4.84 | 4.79 | 328,015 |
| August 07, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.78 | 375,195 |
| August 06, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.8 | 514,757 |
| August 05, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.79 | 396,195 |
| August 01, 2025 | 4.74 | 4.77 | 4.77 | 4.8 | 4.72 | 447,587 |
| July 31, 2025 | 4.82 | 4.74 | 4.74 | 4.83 | 4.73 | 568,782 |
| July 30, 2025 | 4.85 | 4.81 | 4.78 | 4.87 | 4.79 | 646,296 |
| July 29, 2025 | 4.81 | 4.84 | 4.81 | 4.87 | 4.81 | 506,695 |
| July 28, 2025 | 4.84 | 4.81 | 4.78 | 4.85 | 4.81 | 619,969 |
| July 25, 2025 | 4.86 | 4.84 | 4.81 | 4.86 | 4.81 | 536,260 |
| July 24, 2025 | 4.9 | 4.87 | 4.84 | 4.91 | 4.87 | 547,924 |
| July 23, 2025 | 4.92 | 4.9 | 4.87 | 4.94 | 4.9 | 555,735 |
| July 22, 2025 | 4.94 | 4.92 | 4.89 | 4.95 | 4.9 | 502,321 |
| July 21, 2025 | 4.93 | 4.91 | 4.88 | 4.94 | 4.9 | 527,082 |
| July 18, 2025 | 4.97 | 4.92 | 4.89 | 4.98 | 4.92 | 610,323 |
| July 17, 2025 | 4.99 | 4.97 | 4.94 | 5.01 | 4.97 | 485,703 |
| July 16, 2025 | 5.01 | 4.99 | 4.96 | 5.03 | 4.97 | 433,122 |
| July 15, 2025 | 5.05 | 5.01 | 4.98 | 5.09 | 4.99 | 709,392 |
| July 14, 2025 | 4.95 | 5.04 | 5.01 | 5.05 | 4.95 | 562,306 |
| July 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 695,661 |
| July 10, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.97 | 484,759 |
| July 09, 2025 | 4.98 | 4.98 | 4.98 | 5.02 | 4.96 | 391,045 |
| July 08, 2025 | 5.03 | 4.96 | 4.96 | 5.05 | 4.95 | 841,309 |
| July 07, 2025 | 5.1 | 5.03 | 5.03 | 5.13 | 5.01 | 409,346 |
| July 04, 2025 | 4.98 | 5.09 | 5.09 | 5.09 | 4.97 | 634,530 |
| July 03, 2025 | 4.97 | 4.98 | 4.98 | 5.01 | 4.95 | 293,690 |
| July 02, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 377,425 |
| June 30, 2025 | 5 | 4.98 | 4.98 | 5 | 4.92 | 504,993 |
| June 27, 2025 | 4.98 | 4.98 | 4.95 | 5.01 | 4.96 | 441,926 |
| June 26, 2025 | 4.95 | 4.96 | 4.93 | 4.96 | 4.93 | 269,228 |
| June 25, 2025 | 5 | 4.93 | 4.9 | 5.02 | 4.93 | 533,033 |
| June 24, 2025 | 5.05 | 5 | 4.97 | 5.06 | 4.98 | 333,570 |
| June 23, 2025 | 4.96 | 5.02 | 4.99 | 5.07 | 4.96 | 833,323 |
| June 20, 2025 | 5 | 4.96 | 4.93 | 5.04 | 4.96 | 1.03M |
| June 19, 2025 | 5.02 | 5.01 | 4.98 | 5.03 | 5 | 129,931 |
| June 18, 2025 | 5.02 | 5.01 | 4.98 | 5.04 | 4.99 | 265,916 |
| June 17, 2025 | 5.01 | 5.02 | 4.99 | 5.06 | 5 | 547,202 |
| June 16, 2025 | 5.01 | 5.02 | 4.99 | 5.04 | 5 | 247,861 |
| June 13, 2025 | 4.98 | 4.99 | 4.96 | 5.04 | 4.98 | 308,601 |
| June 12, 2025 | 4.99 | 5.03 | 5 | 5.05 | 4.97 | 457,785 |
| June 11, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.95 | 339,064 |