6.00
-0.11(-1.80%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.99 | 6.11 | 6.11 | 6.12 | 5.9 | 1.23M |
| December 03, 2025 | 5.61 | 5.96 | 5.96 | 5.96 | 5.58 | 1.36M |
| December 02, 2025 | 5.66 | 5.63 | 5.63 | 5.73 | 5.58 | 1.06M |
| December 01, 2025 | 5.97 | 5.61 | 5.61 | 6.1 | 5.51 | 1.44M |
| November 28, 2025 | 5.83 | 5.93 | 5.93 | 6.09 | 5.83 | 1.07M |
| November 27, 2025 | 5.89 | 5.8 | 5.8 | 6.5 | 5.77 | 1.01M |
| November 26, 2025 | 6 | 5.93 | 5.93 | 6.08 | 5.68 | 1.92M |
| November 25, 2025 | 5.69 | 6 | 6 | 6 | 5.17 | 4.66M |
| November 24, 2025 | 5.46 | 5.39 | 5.39 | 5.6 | 4.92 | 2.87M |
| November 21, 2025 | 5.14 | 5.36 | 5.36 | 5.38 | 4.94 | 1.73M |
| November 20, 2025 | 5.49 | 5.21 | 5.21 | 5.79 | 5.17 | 2.19M |
| November 19, 2025 | 5.27 | 5.29 | 5.29 | 5.44 | 5.2 | 885,200 |
| November 18, 2025 | 5.09 | 5.32 | 5.32 | 5.39 | 5.04 | 1.41M |
| November 17, 2025 | 5.3 | 5.19 | 5.19 | 5.38 | 5.13 | 1.14M |
| November 14, 2025 | 4.95 | 5.16 | 5.16 | 5.39 | 4.83 | 1.46M |
| November 13, 2025 | 5.7 | 5.1 | 5.1 | 5.7 | 5.03 | 1.88M |
| November 12, 2025 | 5.5 | 5.55 | 5.55 | 5.7 | 5.4 | 799,000 |
| November 11, 2025 | 5.77 | 5.45 | 5.45 | 5.77 | 5.43 | 1.59M |
| November 10, 2025 | 5.55 | 5.72 | 5.72 | 5.87 | 5.55 | 2.98M |
| November 07, 2025 | 5.18 | 5.29 | 5.29 | 5.42 | 4.89 | 2.95M |
| November 06, 2025 | 5.69 | 5.34 | 5.34 | 5.71 | 5.17 | 2.35M |
| November 05, 2025 | 5.75 | 5.62 | 5.62 | 5.86 | 5.62 | 2.03M |
| November 04, 2025 | 5.66 | 5.69 | 5.69 | 5.95 | 5.58 | 2.11M |
| November 03, 2025 | 6.55 | 5.91 | 5.91 | 6.62 | 5.83 | 2.55M |
| October 31, 2025 | 6.5 | 6.45 | 6.45 | 6.55 | 6.24 | 1.14M |
| October 30, 2025 | 6.95 | 6.44 | 6.44 | 6.95 | 6.29 | 2.87M |
| October 29, 2025 | 7.24 | 6.7 | 6.7 | 7.24 | 6.64 | 1.85M |
| October 28, 2025 | 6.9 | 6.99 | 6.99 | 7.21 | 6.88 | 2.77M |
| October 27, 2025 | 7 | 6.79 | 6.79 | 7.1 | 6.59 | 2.13M |
| October 24, 2025 | 6.82 | 6.77 | 6.77 | 7.01 | 6.61 | 2.4M |
| October 23, 2025 | 7.3 | 6.91 | 6.91 | 7.4 | 6.9 | 2.59M |
| October 22, 2025 | 7.2 | 7.3 | 7.3 | 7.44 | 6.54 | 3.73M |
| October 21, 2025 | 6.32 | 6.95 | 6.95 | 7.29 | 6.27 | 5.77M |
| October 20, 2025 | 5.9 | 6.03 | 6.03 | 6.05 | 5.9 | 1.48M |
| October 17, 2025 | 5.7 | 5.81 | 5.81 | 5.93 | 5.64 | 1.45M |
| October 16, 2025 | 6.02 | 5.94 | 5.94 | 6.22 | 5.89 | 1.58M |
| October 15, 2025 | 6.41 | 6.06 | 6.06 | 6.43 | 5.96 | 1.48M |
| October 14, 2025 | 6.25 | 6.26 | 6.26 | 6.34 | 5.81 | 3.24M |
| October 10, 2025 | 6.14 | 5.69 | 5.69 | 6.24 | 5.52 | 3.65M |
| October 09, 2025 | 6.55 | 6.07 | 6.07 | 6.58 | 5.87 | 3.2M |
| October 08, 2025 | 6.05 | 6.25 | 6.25 | 6.47 | 5.93 | 3.49M |
| October 07, 2025 | 6.1 | 5.95 | 5.95 | 6.49 | 5.64 | 4.87M |
| October 06, 2025 | 5.27 | 5.58 | 5.58 | 5.69 | 5.15 | 3.53M |
| October 03, 2025 | 4.88 | 4.92 | 4.92 | 5.02 | 4.8 | 1.37M |
| October 02, 2025 | 4.65 | 4.78 | 4.78 | 4.81 | 4.57 | 714,135 |
| October 01, 2025 | 4.64 | 4.59 | 4.59 | 4.65 | 4.46 | 630,211 |
| September 30, 2025 | 4.73 | 4.54 | 4.54 | 4.74 | 4.51 | 910,500 |
| September 29, 2025 | 4.65 | 4.66 | 4.66 | 4.73 | 4.59 | 1.17M |
| September 26, 2025 | 4.46 | 4.61 | 4.61 | 4.63 | 4.46 | 936,916 |
| September 25, 2025 | 4.47 | 4.52 | 4.52 | 4.61 | 4.25 | 1.55M |
| September 24, 2025 | 4.5 | 4.4 | 4.4 | 4.55 | 4.38 | 536,800 |
| September 23, 2025 | 4.6 | 4.44 | 4.44 | 4.6 | 4.39 | 1M |
| September 22, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.51 | 973,000 |
| September 19, 2025 | 4.29 | 4.57 | 4.57 | 4.64 | 4.25 | 1.31M |
| September 18, 2025 | 4.27 | 4.24 | 4.24 | 4.29 | 4.21 | 541,216 |
| September 17, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.09 | 529,701 |
| September 16, 2025 | 4.21 | 4.11 | 4.11 | 4.23 | 4.08 | 590,566 |
| September 15, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.11 | 829,500 |
| September 12, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 3.97 | 1.29M |
| September 11, 2025 | 4.11 | 4.24 | 4.24 | 4.37 | 4.05 | 1.38M |
