5.01
-0.01(-0.20%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.93 | 5.02 | 5.02 | 5.03 | 4.93 | 458,043 |
| October 16, 2025 | 4.96 | 4.93 | 4.93 | 5 | 4.92 | 430,902 |
| October 15, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.93 | 469,841 |
| October 14, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.92 | 526,832 |
| October 10, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.92 | 586,397 |
| October 09, 2025 | 4.99 | 4.96 | 4.96 | 5.02 | 4.95 | 555,283 |
| October 08, 2025 | 5.08 | 5.01 | 5.01 | 5.08 | 4.99 | 934,071 |
| October 07, 2025 | 5.11 | 5.08 | 5.08 | 5.12 | 5.06 | 407,163 |
| October 06, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.12 | 410,943 |
| October 03, 2025 | 5.11 | 5.19 | 5.19 | 5.19 | 5.11 | 417,085 |
| October 02, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.09 | 278,966 |
| October 01, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 318,414 |
| September 30, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.07 | 704,392 |
| September 29, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5.08 | 353,491 |
| September 26, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.12 | 313,774 |
| September 25, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.07 | 566,777 |
| September 24, 2025 | 5.21 | 5.13 | 5.13 | 5.24 | 5.13 | 706,730 |
| September 23, 2025 | 5.19 | 5.22 | 5.22 | 5.23 | 5.18 | 361,134 |
| September 22, 2025 | 5.24 | 5.17 | 5.17 | 5.26 | 5.17 | 507,147 |
| September 19, 2025 | 5.15 | 5.26 | 5.26 | 5.26 | 5.15 | 1.48M |
| September 18, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.15 | 411,346 |
| September 17, 2025 | 5.15 | 5.18 | 5.18 | 5.25 | 5.13 | 548,728 |
| September 16, 2025 | 5.13 | 5.14 | 5.14 | 5.18 | 5.12 | 421,789 |
| September 15, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 5.14 | 388,068 |
| September 12, 2025 | 5.13 | 5.15 | 5.15 | 5.18 | 5.12 | 655,638 |
| September 11, 2025 | 5.08 | 5.13 | 5.13 | 5.15 | 5.06 | 564,613 |
| September 10, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 399,102 |
| September 09, 2025 | 5.1 | 5.06 | 5.06 | 5.13 | 5.06 | 461,816 |
| September 08, 2025 | 5.07 | 5.11 | 5.11 | 5.12 | 5 | 1.24M |
| 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 |