5.63
-0.12(-2.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.19 | 5.75 | 5.75 | 6.19 | 5.75 | 19,612 |
| September 04, 2025 | 6 | 6.03 | 6.03 | 6.17 | 6 | 4,834 |
| September 03, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 6 | 10,100 |
| September 02, 2025 | 6.13 | 6.19 | 6.19 | 6.21 | 6.07 | 6,446 |
| August 29, 2025 | 6.35 | 6.16 | 6.16 | 6.38 | 6.13 | 7,629 |
| August 28, 2025 | 6.21 | 6.2 | 6.2 | 6.27 | 6.16 | 6,200 |
| August 27, 2025 | 6.13 | 6.22 | 6.22 | 6.28 | 6.13 | 7,717 |
| August 26, 2025 | 6.57 | 6.22 | 6.22 | 6.57 | 6.22 | 7,216 |
| August 25, 2025 | 6.47 | 6.52 | 6.52 | 6.58 | 6.47 | 1,642 |
| August 22, 2025 | 6.45 | 6.58 | 6.58 | 6.6 | 6.45 | 5,700 |
| August 21, 2025 | 6.38 | 6.54 | 6.54 | 6.62 | 6.38 | 15,200 |
| August 20, 2025 | 6.4 | 6.39 | 6.39 | 6.4 | 6.08 | 9,916 |
| August 19, 2025 | 6.58 | 6.37 | 6.37 | 6.58 | 6.17 | 12,908 |
| August 18, 2025 | 6.1 | 6.61 | 6.61 | 6.65 | 5.88 | 41,924 |
| August 15, 2025 | 7.34 | 5.96 | 5.96 | 7.34 | 5.91 | 123,000 |
| August 14, 2025 | 7.54 | 7.54 | 7.54 | 7.6 | 7.54 | 2,200 |
| August 13, 2025 | 7.84 | 7.57 | 7.57 | 7.84 | 7.57 | 3,800 |
| August 12, 2025 | 7.97 | 7.72 | 7.72 | 8 | 7.68 | 11,425 |
| August 11, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.71 | 826 |
| August 08, 2025 | 7.92 | 7.73 | 7.73 | 7.92 | 7.73 | 3,300 |
| August 07, 2025 | 7.89 | 7.75 | 7.75 | 7.89 | 7.57 | 4,328 |
| August 06, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.54 | 4,600 |
| August 05, 2025 | 7.55 | 7.63 | 7.63 | 7.75 | 7.36 | 5,211 |
| August 01, 2025 | 7.72 | 7.78 | 7.78 | 7.78 | 7.6 | 1,800 |
| July 31, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.68 | 5,905 |
| July 30, 2025 | 7.78 | 7.64 | 7.64 | 7.78 | 7.64 | 1,000 |
| July 29, 2025 | 7.9 | 7.55 | 7.55 | 7.9 | 7.53 | 3,100 |
| July 28, 2025 | 7.72 | 7.8 | 7.8 | 7.8 | 7.72 | 600 |
| July 25, 2025 | 8.09 | 7.7 | 7.7 | 8.09 | 7.7 | 6,400 |
| July 24, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 7.95 | 1,728 |
| July 23, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.94 | 805 |
| July 22, 2025 | 7.7 | 8 | 8 | 8 | 7.58 | 3,000 |
| July 21, 2025 | 7.79 | 7.57 | 7.57 | 7.79 | 7.57 | 2,218 |
| July 18, 2025 | 7.77 | 7.66 | 7.66 | 7.82 | 7.63 | 5,000 |
| July 17, 2025 | 7.84 | 7.77 | 7.77 | 7.95 | 7.77 | 6,100 |
| July 16, 2025 | 8.04 | 7.89 | 7.89 | 8.2 | 7.89 | 3,200 |
| July 15, 2025 | 7.89 | 7.83 | 7.83 | 7.93 | 7.83 | 21,111 |
| July 14, 2025 | 8.04 | 7.88 | 7.88 | 8.05 | 7.88 | 10,123 |
| July 11, 2025 | 8.2 | 7.99 | 7.99 | 8.2 | 7.99 | 2,424 |
| July 10, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.02 | 825 |
| July 09, 2025 | 8.16 | 8.17 | 8.17 | 8.17 | 8.06 | 723 |
| July 08, 2025 | 8.06 | 8.17 | 8.17 | 8.32 | 8.06 | 2,109 |
| July 07, 2025 | 8.1 | 8.13 | 8.13 | 8.52 | 8.02 | 6,300 |
| July 04, 2025 | 8.06 | 8.1 | 8.1 | 8.2 | 8.05 | 1,200 |
| July 03, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.02 | 2,700 |
| July 02, 2025 | 8.3 | 8.23 | 8.23 | 8.35 | 8.1 | 2,139 |
| June 30, 2025 | 8.08 | 8.1 | 8.1 | 8.25 | 8.08 | 2,225 |
| June 27, 2025 | 8.3 | 8.06 | 8.06 | 8.3 | 8.04 | 3,317 |
| June 26, 2025 | 8.49 | 8.39 | 8.39 | 8.49 | 8.1 | 4,900 |
| June 25, 2025 | 8.61 | 8.42 | 8.42 | 8.66 | 8.31 | 4,515 |
| June 24, 2025 | 8.43 | 8.49 | 8.49 | 8.63 | 8.2 | 4,700 |
| June 23, 2025 | 8.51 | 8.25 | 8.25 | 8.65 | 8.25 | 5,078 |
| June 20, 2025 | 9.1 | 8.78 | 8.78 | 9.1 | 8.67 | 4,543 |
| June 19, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 8.76 | 1,820 |
| June 18, 2025 | 9.25 | 9.4 | 9.4 | 9.45 | 9.21 | 11,017 |
| June 17, 2025 | 9.49 | 9.31 | 9.31 | 9.49 | 9.1 | 7,110 |
| June 16, 2025 | 8.82 | 9.2 | 9.2 | 9.26 | 8.8 | 2,700 |
| June 13, 2025 | 8.51 | 8.96 | 8.96 | 9.06 | 8.51 | 3,700 |
| June 12, 2025 | 9.23 | 8.52 | 8.52 | 9.34 | 8.51 | 10,100 |
| June 11, 2025 | 9.4 | 9.37 | 9.37 | 10.14 | 9.07 | 17,800 |