5.95
+0.05(+0.85%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.87 | 60,429 |
| August 15, 2025 | 5.82 | 5.9 | 5.9 | 5.91 | 5.82 | 50,700 |
| August 14, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.81 | 58,200 |
| August 13, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.78 | 43,600 |
| August 12, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.78 | 35,945 |
| August 11, 2025 | 5.8 | 5.77 | 5.77 | 5.85 | 5.75 | 99,040 |
| August 08, 2025 | 5.8 | 5.78 | 5.78 | 5.83 | 5.78 | 22,200 |
| August 07, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.75 | 45,700 |
| August 06, 2025 | 5.82 | 5.8 | 5.8 | 5.88 | 5.8 | 67,000 |
| August 05, 2025 | 5.76 | 5.82 | 5.82 | 5.89 | 5.76 | 34,938 |
| August 01, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.69 | 39,717 |
| July 31, 2025 | 5.77 | 5.75 | 5.75 | 5.85 | 5.75 | 57,541 |
| July 30, 2025 | 5.84 | 5.88 | 5.84 | 5.9 | 5.82 | 148,436 |
| July 29, 2025 | 5.75 | 5.81 | 5.77 | 5.83 | 5.74 | 45,600 |
| July 28, 2025 | 5.74 | 5.75 | 5.71 | 5.78 | 5.74 | 21,124 |
| July 25, 2025 | 5.76 | 5.74 | 5.7 | 5.77 | 5.71 | 58,748 |
| July 24, 2025 | 5.78 | 5.75 | 5.71 | 5.81 | 5.75 | 45,337 |
| July 23, 2025 | 5.9 | 5.78 | 5.74 | 5.9 | 5.78 | 20,900 |
| July 22, 2025 | 5.86 | 5.9 | 5.9 | 5.91 | 5.84 | 57,200 |
| July 21, 2025 | 5.81 | 5.86 | 5.86 | 5.87 | 5.81 | 37,800 |
| July 18, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.78 | 78,116 |
| July 17, 2025 | 5.85 | 5.83 | 5.83 | 5.9 | 5.83 | 18,528 |
| July 16, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.81 | 14,022 |
| July 15, 2025 | 5.81 | 5.86 | 5.86 | 5.87 | 5.81 | 28,800 |
| July 14, 2025 | 5.75 | 5.84 | 5.84 | 5.87 | 5.74 | 83,000 |
| July 11, 2025 | 5.74 | 5.73 | 5.73 | 5.79 | 5.69 | 67,137 |
| July 10, 2025 | 5.67 | 5.7 | 5.7 | 5.72 | 5.67 | 42,313 |
| July 09, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.64 | 51,413 |
| July 08, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.59 | 27,430 |
| July 07, 2025 | 5.69 | 5.62 | 5.62 | 5.69 | 5.6 | 33,203 |
| July 04, 2025 | 5.65 | 5.69 | 5.69 | 5.73 | 5.63 | 40,843 |
| July 03, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.64 | 12,442 |
| July 02, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.68 | 142,700 |
| June 30, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.67 | 17,400 |
| June 27, 2025 | 5.73 | 5.74 | 5.7 | 5.77 | 5.69 | 68,017 |
| June 26, 2025 | 5.65 | 5.71 | 5.67 | 5.71 | 5.63 | 43,110 |
| June 25, 2025 | 5.69 | 5.63 | 5.59 | 5.69 | 5.61 | 27,400 |
| June 24, 2025 | 5.65 | 5.66 | 5.62 | 5.68 | 5.65 | 21,412 |
| June 23, 2025 | 5.61 | 5.65 | 5.61 | 5.68 | 5.61 | 28,142 |
| June 20, 2025 | 5.63 | 5.65 | 5.65 | 5.66 | 5.6 | 56,540 |
| June 19, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.6 | 25,600 |
| June 18, 2025 | 5.61 | 5.61 | 5.61 | 5.65 | 5.59 | 21,639 |
| June 17, 2025 | 5.66 | 5.6 | 5.6 | 5.67 | 5.6 | 32,900 |
| June 16, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.64 | 41,933 |
| June 13, 2025 | 5.64 | 5.63 | 5.63 | 5.69 | 5.59 | 143,015 |
| June 12, 2025 | 5.58 | 5.65 | 5.65 | 5.67 | 5.57 | 31,300 |
| June 11, 2025 | 5.57 | 5.56 | 5.56 | 5.61 | 5.55 | 61,100 |
| June 10, 2025 | 5.62 | 5.61 | 5.61 | 5.66 | 5.58 | 59,800 |
| June 09, 2025 | 5.5 | 5.64 | 5.64 | 5.7 | 5.4 | 84,818 |
| June 06, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.41 | 43,000 |
| June 05, 2025 | 5.45 | 5.41 | 5.41 | 5.46 | 5.4 | 43,400 |
| June 04, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.41 | 58,200 |
| June 03, 2025 | 5.46 | 5.54 | 5.54 | 5.54 | 5.43 | 165,800 |
| June 02, 2025 | 5.51 | 5.47 | 5.47 | 5.54 | 5.46 | 39,133 |
| May 30, 2025 | 5.54 | 5.52 | 5.52 | 5.56 | 5.51 | 29,900 |
| May 29, 2025 | 5.49 | 5.58 | 5.54 | 5.61 | 5.48 | 67,606 |
| May 28, 2025 | 5.51 | 5.49 | 5.45 | 5.51 | 5.42 | 48,039 |
| May 27, 2025 | 5.47 | 5.49 | 5.45 | 5.52 | 5.46 | 66,746 |
| May 26, 2025 | 5.33 | 5.43 | 5.39 | 5.47 | 5.33 | 68,732 |
| May 23, 2025 | 5.25 | 5.34 | 5.34 | 5.34 | 5.25 | 34,890 |