5.29
-0.05(-0.94%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
