5.54
-0.07(-1.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.61 | 5.62 | 5.62 | 5.66 | 5.61 | 27,700 |
| September 25, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.53 | 16,003 |
| September 24, 2025 | 5.52 | 5.6 | 5.6 | 5.6 | 5.52 | 52,300 |
| September 23, 2025 | 5.5 | 5.51 | 5.51 | 5.57 | 5.5 | 16,500 |
| September 22, 2025 | 5.53 | 5.56 | 5.56 | 5.56 | 5.5 | 27,015 |
| September 19, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.51 | 20,803 |
| September 18, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.58 | 8,305 |
| September 17, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.59 | 24,100 |
| September 16, 2025 | 5.53 | 5.64 | 5.64 | 5.66 | 5.53 | 21,068 |
| September 15, 2025 | 5.53 | 5.55 | 5.55 | 5.55 | 5.53 | 9,717 |
| September 12, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.53 | 21,900 |
| September 11, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.54 | 21,732 |
| September 10, 2025 | 5.54 | 5.58 | 5.58 | 5.58 | 5.53 | 8,329 |
| September 09, 2025 | 5.54 | 5.48 | 5.48 | 5.54 | 5.48 | 4,207 |
| September 08, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.42 | 20,349 |
| September 05, 2025 | 5.51 | 5.46 | 5.46 | 5.51 | 5.43 | 29,090 |
| September 04, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.5 | 5,800 |
| September 03, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 9,735 |
| September 02, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.6 | 5,102 |
| August 29, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.63 | 19,606 |
| August 28, 2025 | 5.58 | 5.62 | 5.62 | 5.63 | 5.58 | 21,534 |
| August 27, 2025 | 5.51 | 5.61 | 5.61 | 5.61 | 5.51 | 26,700 |
| August 26, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.52 | 9,700 |
| August 25, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.55 | 15,743 |
| August 22, 2025 | 5.49 | 5.57 | 5.57 | 5.57 | 5.49 | 10,945 |
| August 21, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.42 | 4,515 |
| August 20, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.39 | 5,200 |
| August 19, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.37 | 12,600 |
| August 18, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.4 | 8,181 |
| August 15, 2025 | 5.43 | 5.44 | 5.44 | 5.45 | 5.42 | 10,700 |
| August 14, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.37 | 17,914 |
| August 13, 2025 | 5.39 | 5.41 | 5.41 | 5.41 | 5.37 | 13,600 |
| August 12, 2025 | 5.35 | 5.4 | 5.4 | 5.43 | 5.35 | 27,700 |
| August 11, 2025 | 5.38 | 5.34 | 5.34 | 5.41 | 5.34 | 23,134 |
| August 08, 2025 | 5.4 | 5.39 | 5.39 | 5.44 | 5.39 | 32,100 |
| August 07, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.4 | 12,200 |
| August 06, 2025 | 5.45 | 5.41 | 5.41 | 5.51 | 5.39 | 27,700 |
| August 05, 2025 | 5.36 | 5.41 | 5.41 | 5.41 | 5.36 | 43,237 |
| August 01, 2025 | 5.41 | 5.37 | 5.37 | 5.41 | 5.35 | 7,340 |
| July 31, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.44 | 22,869 |
| July 30, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.45 | 10,145 |
| July 29, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.49 | 64,600 |
| July 28, 2025 | 5.42 | 5.49 | 5.49 | 5.5 | 5.42 | 45,207 |
| July 25, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.39 | 42,027 |
| July 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | 2,200 |
| July 23, 2025 | 5.35 | 5.43 | 5.43 | 5.43 | 5.35 | 11,701 |
| July 22, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.34 | 7,100 |
| July 21, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.31 | 8,200 |
| July 18, 2025 | 5.36 | 5.33 | 5.33 | 5.41 | 5.31 | 67,028 |
| July 17, 2025 | 5.29 | 5.35 | 5.35 | 5.35 | 5.28 | 38,100 |
| July 16, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.3 | 7,900 |
| July 15, 2025 | 5.4 | 5.36 | 5.36 | 5.4 | 5.34 | 52,004 |
| July 14, 2025 | 5.49 | 5.42 | 5.42 | 5.5 | 5.41 | 22,800 |
| July 11, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.42 | 49,448 |
| July 10, 2025 | 5.43 | 5.45 | 5.45 | 5.46 | 5.38 | 5,807 |
| July 09, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.42 | 36,400 |
| July 08, 2025 | 5.33 | 5.44 | 5.44 | 5.45 | 5.33 | 18,300 |
| July 07, 2025 | 5.31 | 5.28 | 5.28 | 5.34 | 5.25 | 57,845 |
| July 04, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.35 | 4,302 |
| July 03, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.34 | 23,136 |
