5.59
+0.05(+0.90%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.53 | 5.54 | 5.54 | 5.58 | 5.48 | 815,028 |
| January 12, 2026 | 5.5 | 5.55 | 5.55 | 5.58 | 5.46 | 687,314 |
| January 09, 2026 | 5.49 | 5.55 | 5.55 | 5.59 | 5.46 | 731,713 |
| January 08, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.44 | 628,398 |
| January 07, 2026 | 5.32 | 5.44 | 5.44 | 5.5 | 5.3 | 1.54M |
| January 06, 2026 | 5.28 | 5.32 | 5.32 | 5.35 | 5.23 | 771,730 |
| January 05, 2026 | 5.17 | 5.26 | 5.26 | 5.29 | 5.15 | 857,813 |
| January 02, 2026 | 5.12 | 5.14 | 5.14 | 5.17 | 5.09 | 555,606 |
| December 31, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.04 | 458,112 |
| December 30, 2025 | 5.09 | 5.08 | 5.05 | 5.11 | 5.08 | 483,089 |
| December 29, 2025 | 5.09 | 5.08 | 5.05 | 5.1 | 5.06 | 516,491 |
| December 23, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.08 | 507,883 |
| December 22, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.12 | 414,722 |
| December 19, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.1 | 685,300 |
| December 18, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.11 | 478,228 |
| December 17, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.1 | 387,037 |
| December 16, 2025 | 5.14 | 5.13 | 5.13 | 5.19 | 5.12 | 494,460 |
| December 15, 2025 | 5.19 | 5.15 | 5.15 | 5.19 | 5.12 | 452,972 |
| December 12, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.14 | 933,747 |
| December 11, 2025 | 5.23 | 5.15 | 5.15 | 5.24 | 5.15 | 741,984 |
| December 10, 2025 | 5.22 | 5.23 | 5.23 | 5.26 | 5.2 | 343,772 |
| December 09, 2025 | 5.26 | 5.22 | 5.22 | 5.3 | 5.22 | 582,747 |
| December 08, 2025 | 5.3 | 5.24 | 5.24 | 5.3 | 5.23 | 362,505 |
| December 05, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.27 | 473,874 |
| December 04, 2025 | 5.4 | 5.34 | 5.34 | 5.43 | 5.33 | 454,002 |
| December 03, 2025 | 5.42 | 5.39 | 5.39 | 5.47 | 5.37 | 359,421 |
| December 02, 2025 | 5.35 | 5.42 | 5.42 | 5.44 | 5.34 | 457,259 |
| December 01, 2025 | 5.46 | 5.35 | 5.35 | 5.48 | 5.35 | 454,674 |
| November 28, 2025 | 5.42 | 5.48 | 5.48 | 5.53 | 5.38 | 663,541 |
| November 27, 2025 | 5.41 | 5.45 | 5.42 | 5.48 | 5.41 | 180,844 |
| November 26, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.4 | 591,499 |
| November 25, 2025 | 5.4 | 5.45 | 5.45 | 5.52 | 5.4 | 852,194 |
| November 24, 2025 | 5.28 | 5.39 | 5.39 | 5.41 | 5.28 | 824,126 |
| November 21, 2025 | 5.17 | 5.27 | 5.27 | 5.28 | 5.17 | 439,825 |
| November 20, 2025 | 5.21 | 5.16 | 5.16 | 5.26 | 5.15 | 439,089 |
| November 19, 2025 | 5.24 | 5.18 | 5.18 | 5.26 | 5.16 | 357,125 |
| November 18, 2025 | 5.28 | 5.22 | 5.22 | 5.3 | 5.22 | 557,976 |
| November 17, 2025 | 5.33 | 5.3 | 5.3 | 5.4 | 5.3 | 451,083 |
| November 14, 2025 | 5.5 | 5.39 | 5.39 | 5.6 | 5.36 | 655,335 |
| November 13, 2025 | 5.66 | 5.49 | 5.49 | 5.71 | 5.4 | 1.14M |
| November 12, 2025 | 5.15 | 5.72 | 5.72 | 5.73 | 5.15 | 3.12M |
| November 11, 2025 | 5.15 | 5.11 | 5.11 | 5.15 | 5.08 | 289,287 |
| November 10, 2025 | 5.09 | 5.11 | 5.11 | 5.14 | 5.08 | 727,841 |
| November 07, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.02 | 389,453 |
| November 06, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.06 | 261,193 |
| November 05, 2025 | 4.98 | 5.05 | 5.05 | 5.06 | 4.98 | 330,415 |
| November 04, 2025 | 5.02 | 4.99 | 4.99 | 5.04 | 4.98 | 600,286 |
| November 03, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.01 | 345,054 |
| October 31, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5 | 542,447 |
| October 30, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.05 | 398,014 |
| October 29, 2025 | 5.16 | 5.08 | 5.08 | 5.16 | 5.07 | 786,474 |
| October 28, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5.11 | 464,088 |
| October 27, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.21 | 605,368 |
| October 24, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.19 | 732,883 |
| October 23, 2025 | 5.06 | 5.22 | 5.22 | 5.25 | 5.03 | 1.42M |
| October 22, 2025 | 5 | 5.02 | 5.02 | 5.04 | 5 | 350,889 |
| October 21, 2025 | 4.97 | 5.01 | 5.01 | 5.03 | 4.97 | 430,726 |
| October 20, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.98 | 472,109 |
| 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 |
