5.05
-0.03(-0.59%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.25 | 5.05 | 5.05 | 5.25 | 5 | 92,184 |
| January 13, 2026 | 5.24 | 5.08 | 5.08 | 5.3 | 4.96 | 184,600 |
| January 12, 2026 | 5.12 | 5.17 | 5.17 | 5.25 | 5.09 | 165,900 |
| January 09, 2026 | 4.97 | 4.93 | 4.93 | 5.06 | 4.9 | 59,000 |
| January 08, 2026 | 4.78 | 4.91 | 4.91 | 4.96 | 4.73 | 54,400 |
| January 07, 2026 | 4.92 | 4.92 | 4.92 | 4.97 | 4.72 | 84,330 |
| January 06, 2026 | 4.89 | 4.95 | 4.95 | 4.98 | 4.85 | 76,832 |
| January 05, 2026 | 4.83 | 4.89 | 4.89 | 5.15 | 4.83 | 110,909 |
| January 02, 2026 | 4.77 | 4.82 | 4.82 | 4.93 | 4.62 | 119,500 |
| December 31, 2025 | 4.8 | 4.65 | 4.65 | 4.94 | 4.65 | 75,400 |
| December 30, 2025 | 4.95 | 4.87 | 4.87 | 4.99 | 4.87 | 94,700 |
| December 29, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.66 | 105,633 |
| December 23, 2025 | 4.95 | 4.96 | 4.96 | 5.08 | 4.85 | 75,446 |
| December 22, 2025 | 5.29 | 5.07 | 5.07 | 5.45 | 4.98 | 157,209 |
| December 19, 2025 | 5.14 | 5.18 | 5.18 | 5.29 | 5.14 | 37,900 |
| December 18, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 4.98 | 39,142 |
| December 17, 2025 | 5.1 | 5.05 | 5.05 | 5.26 | 5 | 64,314 |
| December 16, 2025 | 5.33 | 5.03 | 5.03 | 5.36 | 4.96 | 94,100 |
| December 15, 2025 | 5.65 | 5.22 | 5.22 | 5.7 | 5.22 | 136,400 |
| December 12, 2025 | 5.64 | 5.58 | 5.58 | 5.78 | 5.39 | 244,309 |
| December 11, 2025 | 5.13 | 5.53 | 5.53 | 5.6 | 5.12 | 136,320 |
| December 10, 2025 | 5 | 5.1 | 5.1 | 5.15 | 4.94 | 63,100 |
| December 09, 2025 | 4.93 | 5.1 | 5.1 | 5.1 | 4.89 | 431,700 |
| December 08, 2025 | 5.06 | 4.92 | 4.92 | 5.06 | 4.91 | 54,210 |
| December 05, 2025 | 4.92 | 5.02 | 5.02 | 5.08 | 4.91 | 47,920 |
| December 04, 2025 | 4.83 | 4.95 | 4.95 | 5.04 | 4.83 | 75,800 |
| December 03, 2025 | 4.72 | 4.89 | 4.89 | 4.92 | 4.72 | 37,700 |
| December 02, 2025 | 4.81 | 4.8 | 4.8 | 4.9 | 4.73 | 27,000 |
| December 01, 2025 | 4.94 | 4.89 | 4.89 | 4.99 | 4.8 | 34,500 |
| November 28, 2025 | 4.8 | 4.93 | 4.93 | 4.99 | 4.74 | 56,006 |
| November 27, 2025 | 4.76 | 4.79 | 4.79 | 4.8 | 4.7 | 5,803 |
| November 26, 2025 | 4.64 | 4.81 | 4.81 | 4.81 | 4.64 | 857,931 |
| November 25, 2025 | 4.61 | 4.58 | 4.58 | 4.66 | 4.5 | 23,900 |
| November 24, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.46 | 48,414 |
| November 21, 2025 | 4.34 | 4.35 | 4.35 | 4.4 | 4.18 | 140,600 |
| November 20, 2025 | 4.67 | 4.27 | 4.27 | 4.71 | 4.22 | 59,600 |
| November 19, 2025 | 4.62 | 4.58 | 4.58 | 4.67 | 4.51 | 39,446 |
| November 18, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.39 | 33,800 |
| November 17, 2025 | 4.65 | 4.45 | 4.45 | 4.65 | 4.4 | 81,925 |
| November 14, 2025 | 4.43 | 4.64 | 4.64 | 4.67 | 4.31 | 46,300 |
| November 13, 2025 | 4.9 | 4.62 | 4.62 | 4.9 | 4.62 | 56,926 |
| November 12, 2025 | 4.62 | 4.83 | 4.83 | 4.88 | 4.61 | 85,500 |
| November 11, 2025 | 4.74 | 4.61 | 4.61 | 4.74 | 4.51 | 132,800 |
| November 10, 2025 | 4.44 | 4.51 | 4.51 | 4.54 | 4.35 | 81,109 |
| November 07, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.12 | 36,100 |
| November 06, 2025 | 4.38 | 4.15 | 4.15 | 4.4 | 4.12 | 47,546 |
| November 05, 2025 | 4.2 | 4.35 | 4.35 | 4.35 | 4.13 | 61,500 |
| November 04, 2025 | 4.25 | 4.11 | 4.11 | 4.34 | 4.11 | 47,300 |
| November 03, 2025 | 4.38 | 4.47 | 4.47 | 4.5 | 4.26 | 90,707 |
| October 31, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.29 | 40,900 |
| October 30, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.25 | 39,112 |
| October 29, 2025 | 4.26 | 4.28 | 4.28 | 4.36 | 4.14 | 310,425 |
| October 28, 2025 | 4.29 | 4.1 | 4.1 | 4.29 | 4.08 | 119,341 |
| October 27, 2025 | 4.64 | 4.3 | 4.3 | 4.67 | 4.13 | 159,901 |
| October 24, 2025 | 4.75 | 4.54 | 4.54 | 4.9 | 4.54 | 342,600 |
| October 23, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.77 | 65,900 |
| October 22, 2025 | 4.58 | 4.9 | 4.9 | 4.9 | 4.5 | 186,400 |
| October 21, 2025 | 4.8 | 4.59 | 4.59 | 4.8 | 4.55 | 111,400 |
| October 20, 2025 | 4.98 | 5.08 | 5.08 | 5.2 | 4.92 | 117,243 |
| October 17, 2025 | 5.17 | 4.91 | 4.91 | 5.17 | 4.79 | 196,100 |