5.57
-0.09(-1.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.66 | 49,957 |
| December 03, 2025 | 5.6 | 5.65 | 5.65 | 5.66 | 5.6 | 5,203 |
| December 02, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.55 | 38,000 |
| December 01, 2025 | 5.6 | 5.62 | 5.62 | 5.65 | 5.6 | 30,812 |
| November 28, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.58 | 2,018 |
| November 27, 2025 | 5.5 | 5.56 | 5.56 | 5.56 | 5.5 | 5,800 |
| November 26, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.5 | 111,319 |
| November 25, 2025 | 5.51 | 5.5 | 5.5 | 5.52 | 5.47 | 10,900 |
| November 24, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.49 | 17,503 |
| November 21, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.5 | 11,728 |
| November 20, 2025 | 5.6 | 5.53 | 5.53 | 5.6 | 5.53 | 21,000 |
| November 19, 2025 | 5.59 | 5.58 | 5.58 | 5.59 | 5.53 | 53,700 |
| November 18, 2025 | 5.59 | 5.65 | 5.65 | 5.65 | 5.56 | 16,200 |
| November 17, 2025 | 5.62 | 5.6 | 5.6 | 5.66 | 5.6 | 15,102 |
| November 14, 2025 | 5.58 | 5.65 | 5.65 | 5.65 | 5.58 | 16,700 |
| November 13, 2025 | 5.57 | 5.56 | 5.56 | 5.62 | 5.56 | 4,300 |
| November 12, 2025 | 5.54 | 5.56 | 5.56 | 5.58 | 5.54 | 9,900 |
| November 11, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.55 | 17,748 |
| November 10, 2025 | 5.47 | 5.53 | 5.53 | 5.54 | 5.46 | 22,400 |
| November 07, 2025 | 5.37 | 5.48 | 5.48 | 5.48 | 5.37 | 24,200 |
| November 06, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.39 | 11,424 |
| November 05, 2025 | 5.34 | 5.38 | 5.38 | 5.41 | 5.34 | 4,200 |
| November 04, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.33 | 9,722 |
| November 03, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.37 | 10,049 |
| October 31, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.36 | 5,600 |
| October 30, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.39 | 4,200 |
| October 29, 2025 | 5.37 | 5.41 | 5.41 | 5.44 | 5.37 | 5,300 |
| October 28, 2025 | 5.43 | 5.38 | 5.38 | 5.43 | 5.38 | 1,623 |
| October 27, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.39 | 19,338 |
| October 24, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.41 | 5,341 |
| October 23, 2025 | 5.42 | 5.43 | 5.43 | 5.46 | 5.42 | 14,725 |
| October 22, 2025 | 5.3 | 5.35 | 5.35 | 5.35 | 5.28 | 6,708 |
| October 21, 2025 | 5.25 | 5.25 | 5.25 | 5.27 | 5.24 | 84,831 |
| October 20, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.24 | 4,617 |
| October 17, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.23 | 11,100 |
| October 16, 2025 | 5.3 | 5.22 | 5.22 | 5.3 | 5.19 | 16,585 |
| October 15, 2025 | 5.34 | 5.27 | 5.27 | 5.34 | 5.26 | 27,700 |
| October 14, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.24 | 73,500 |
| October 10, 2025 | 5.4 | 5.27 | 5.27 | 5.4 | 5.27 | 77,007 |
| October 09, 2025 | 5.45 | 5.41 | 5.41 | 5.5 | 5.41 | 14,916 |
| October 08, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.44 | 5,610 |
| October 07, 2025 | 5.47 | 5.48 | 5.48 | 5.48 | 5.42 | 13,315 |
| October 06, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.48 | 15,400 |
| October 03, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.4 | 8,900 |
| October 02, 2025 | 5.47 | 5.4 | 5.4 | 5.47 | 5.4 | 16,237 |
| October 01, 2025 | 5.46 | 5.47 | 5.47 | 5.5 | 5.45 | 25,509 |
| September 30, 2025 | 5.51 | 5.47 | 5.47 | 5.51 | 5.43 | 52,900 |
| September 29, 2025 | 5.57 | 5.52 | 5.52 | 5.58 | 5.51 | 28,100 |
| 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 |
