5.47
+0.02(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.52 | 5.45 | 5.45 | 5.57 | 5.4 | 101,900 |
| January 12, 2026 | 5.41 | 5.47 | 5.47 | 5.51 | 5.41 | 49,441 |
| January 09, 2026 | 5.27 | 5.31 | 5.31 | 5.34 | 5.25 | 11,800 |
| January 08, 2026 | 5.23 | 5.31 | 5.31 | 5.32 | 5.23 | 3,800 |
| January 07, 2026 | 5.3 | 5.33 | 5.33 | 5.34 | 5.25 | 15,594 |
| January 06, 2026 | 5.34 | 5.29 | 5.29 | 5.34 | 5.26 | 29,500 |
| January 05, 2026 | 5.2 | 5.34 | 5.34 | 5.35 | 5.2 | 21,800 |
| January 02, 2026 | 5.14 | 5.05 | 5.05 | 5.15 | 4.98 | 79,300 |
| December 31, 2025 | 5.06 | 5.02 | 5.02 | 5.1 | 5.02 | 68,401 |
| December 30, 2025 | 5.02 | 5.04 | 5.04 | 5.09 | 5.02 | 14,343 |
| December 29, 2025 | 5.1 | 4.96 | 4.96 | 5.1 | 4.92 | 68,249 |
| December 23, 2025 | 5.19 | 5.16 | 5.16 | 5.22 | 5.09 | 21,509 |
| December 22, 2025 | 5.24 | 5.2 | 5.2 | 5.27 | 5.16 | 88,100 |
| December 19, 2025 | 5.03 | 5.03 | 5.03 | 5.12 | 5.03 | 28,436 |
| December 18, 2025 | 5.07 | 5.04 | 5.04 | 5.09 | 4.96 | 53,900 |
| December 17, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.89 | 60,535 |
| December 16, 2025 | 4.97 | 4.87 | 4.87 | 4.97 | 4.83 | 57,909 |
| December 15, 2025 | 4.97 | 4.91 | 4.91 | 4.97 | 4.88 | 23,800 |
| December 12, 2025 | 5.01 | 5 | 5 | 5.09 | 4.91 | 34,201 |
| December 11, 2025 | 4.85 | 4.97 | 4.97 | 4.97 | 4.85 | 24,500 |
| December 10, 2025 | 4.86 | 4.92 | 4.92 | 4.99 | 4.84 | 20,700 |
| December 09, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.82 | 8,800 |
| December 08, 2025 | 4.93 | 4.82 | 4.82 | 4.99 | 4.82 | 12,700 |
| December 05, 2025 | 5.03 | 5.02 | 5.02 | 5.07 | 4.89 | 19,300 |
| December 04, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.02 | 10,677 |
| December 03, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.07 | 36,848 |
| December 02, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.11 | 45,100 |
| December 01, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.11 | 63,500 |
| November 28, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.16 | 32,200 |
| November 27, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.07 | 8,501 |
| November 26, 2025 | 4.96 | 5.07 | 5.07 | 5.07 | 4.96 | 63,859 |
| November 25, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.87 | 40,804 |
| November 24, 2025 | 4.16 | 4.93 | 4.93 | 4.95 | 4.16 | 48,804 |
| November 21, 2025 | 4.71 | 4.74 | 4.74 | 4.8 | 4.68 | 78,779 |
| November 20, 2025 | 4.83 | 4.78 | 4.78 | 4.92 | 4.71 | 106,200 |
| November 19, 2025 | 4.55 | 4.74 | 4.74 | 4.86 | 4.55 | 92,925 |
| November 18, 2025 | 4.79 | 4.74 | 4.74 | 4.81 | 4.73 | 12,700 |
| November 17, 2025 | 4.73 | 4.73 | 4.73 | 4.76 | 4.67 | 75,900 |
| November 14, 2025 | 4.58 | 4.62 | 4.62 | 4.63 | 4.56 | 56,429 |
| November 13, 2025 | 4.94 | 4.75 | 4.75 | 4.94 | 4.7 | 14,975 |
| November 12, 2025 | 4.74 | 4.87 | 4.87 | 4.89 | 4.74 | 45,600 |
| November 11, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.61 | 13,400 |
| November 10, 2025 | 4.52 | 4.65 | 4.65 | 4.7 | 4.52 | 50,707 |
| November 07, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.35 | 8,327 |
| November 06, 2025 | 4.34 | 4.37 | 4.37 | 4.41 | 4.34 | 8,149 |
| November 05, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.25 | 45,832 |
| November 04, 2025 | 4.29 | 4.22 | 4.22 | 4.29 | 4.19 | 28,428 |
| November 03, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.36 | 32,200 |
| October 31, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 3,200 |
| October 30, 2025 | 4.3 | 4.4 | 4.4 | 4.41 | 4.3 | 22,214 |
| October 29, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.23 | 46,136 |
| October 28, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.09 | 16,300 |
| October 27, 2025 | 4.35 | 4.22 | 4.22 | 4.35 | 4.17 | 43,500 |
| October 24, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.28 | 24,000 |
| October 23, 2025 | 4.26 | 4.33 | 4.33 | 4.37 | 4.26 | 41,403 |
| October 22, 2025 | 4.1 | 4.21 | 4.21 | 4.21 | 4.09 | 34,800 |
| October 21, 2025 | 4.43 | 4.23 | 4.23 | 4.5 | 4.21 | 138,747 |
| October 20, 2025 | 4.51 | 4.68 | 4.68 | 4.68 | 4.51 | 57,900 |
| October 17, 2025 | 4.62 | 4.44 | 4.44 | 4.69 | 4.4 | 97,821 |
| October 16, 2025 | 4.59 | 4.63 | 4.63 | 4.7 | 4.57 | 44,529 |
