5.40
-0.03(-0.55%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.28 | 37,149 |
| June 30, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.2 | 8,900 |
| June 27, 2025 | 5.25 | 5.25 | 5.25 | 5.27 | 5.23 | 21,400 |
| June 26, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.25 | 32,545 |
| June 25, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.19 | 26,100 |
| June 24, 2025 | 5.27 | 5.24 | 5.24 | 5.3 | 5.22 | 57,200 |
| June 23, 2025 | 5.57 | 5.42 | 5.34 | 5.58 | 5.41 | 108,405 |
| June 20, 2025 | 5.54 | 5.57 | 5.48 | 5.57 | 5.54 | 5,800 |
| June 19, 2025 | 5.55 | 5.59 | 5.5 | 5.6 | 5.55 | 46,105 |
| June 18, 2025 | 5.56 | 5.54 | 5.45 | 5.56 | 5.54 | 50,300 |
| June 17, 2025 | 5.55 | 5.58 | 5.49 | 5.6 | 5.55 | 12,200 |
| June 16, 2025 | 5.57 | 5.5 | 5.41 | 5.57 | 5.5 | 26,400 |
| June 13, 2025 | 5.55 | 5.55 | 5.46 | 5.57 | 5.51 | 18,306 |
| June 12, 2025 | 5.44 | 5.45 | 5.36 | 5.45 | 5.43 | 20,500 |
| June 11, 2025 | 5.35 | 5.41 | 5.33 | 5.41 | 5.33 | 18,428 |
| June 10, 2025 | 5.24 | 5.31 | 5.23 | 5.35 | 5.24 | 15,600 |
| June 09, 2025 | 5.17 | 5.21 | 5.12 | 5.23 | 5.17 | 10,824 |
| June 06, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.16 | 1,500 |
| June 05, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.11 | 6,721 |
| June 04, 2025 | 5.2 | 5.11 | 5.11 | 5.21 | 5.11 | 10,700 |
| June 03, 2025 | 5.09 | 5.19 | 5.19 | 5.2 | 5.09 | 8,649 |
| June 02, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.09 | 21,201 |
| May 30, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.02 | 20,200 |
| May 29, 2025 | 5.05 | 5.09 | 5.09 | 5.09 | 5.05 | 9,935 |
| May 28, 2025 | 5.11 | 5.06 | 5.06 | 5.13 | 5.06 | 10,513 |
| May 27, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.09 | 11,207 |
| May 26, 2025 | 5.11 | 5.09 | 5.09 | 5.11 | 5.07 | 3,500 |
| May 23, 2025 | 5.01 | 5.06 | 5.06 | 5.07 | 5.01 | 14,129 |