6.03
-0.01(-0.17%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 02, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 |
| February 01, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | 41,600 |
| January 31, 2024 | 6.03 | 6.04 | 6.04 | 6.04 | 6.03 | 1,450 |
| January 30, 2024 | 6.04 | 6.03 | 6.03 | 6.04 | 6.03 | 91,870 |
| January 29, 2024 | 6.04 | 6.05 | 6.05 | 6.05 | 6.04 | 55,300 |
| January 26, 2024 | 6.03 | 6.03 | 6.03 | 6.04 | 6.03 | 7,500 |
| January 25, 2024 | 6.03 | 6.02 | 6.02 | 6.03 | 6.02 | 71,300 |
| January 24, 2024 | 6.05 | 6.02 | 6.02 | 6.05 | 6.02 | 90,500 |
| January 23, 2024 | 6.02 | 6.02 | 6.02 | 6.03 | 6.02 | 23,100 |
| January 22, 2024 | 6.02 | 6.03 | 6.03 | 6.04 | 6.02 | 1,900 |
| January 19, 2024 | 6.01 | 6.03 | 6.03 | 6.03 | 6.01 | 2,700 |
| January 18, 2024 | 6.01 | 6.01 | 6.01 | 6.02 | 6.01 | 63,500 |
| January 17, 2024 | 6.01 | 6.01 | 6.01 | 6.02 | 6.01 | 29,500 |
| January 16, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 35,700 |
| January 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.01 | 68,100 |
| January 12, 2024 | 6.01 | 6 | 6 | 6.01 | 6 | 43,200 |
| January 11, 2024 | 5.99 | 5.99 | 5.99 | 6 | 5.99 | 33,000 |
| January 10, 2024 | 6 | 5.99 | 5.99 | 6 | 5.99 | 29,800 |
| January 09, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 17,700 |
| January 08, 2024 | 6 | 5.99 | 5.99 | 6 | 5.99 | 1,800 |
| January 05, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 200 |
| January 04, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,500 |
| January 03, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 134,700 |
| January 02, 2024 | 5.98 | 5.99 | 5.99 | 6.01 | 5.98 | 55,500 |
| December 29, 2023 | 6 | 6 | 6 | 6.01 | 6 | 21,800 |
| December 28, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 25,000 |
| December 27, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1,100 |
| December 22, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,100 |
| December 21, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
| December 20, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 9,600 |
| December 19, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 |
| December 18, 2023 | 6 | 5.99 | 5.99 | 6 | 5.99 | 14,400 |
| December 15, 2023 | 5.99 | 6 | 6 | 6 | 5.99 | 4,800 |
| December 14, 2023 | 5.99 | 5.98 | 5.98 | 5.99 | 5.98 | 1,100 |
| December 13, 2023 | 5.98 | 5.98 | 5.98 | 6 | 5.98 | 3,900 |
| December 12, 2023 | 5.97 | 5.97 | 5.97 | 5.99 | 5.97 | 18,000 |
| December 11, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.97 | 48,600 |
| December 08, 2023 | 6 | 5.98 | 5.98 | 6 | 5.97 | 19,400 |
| December 07, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 12,800 |
| December 06, 2023 | 6.01 | 6 | 6 | 6.01 | 6 | 12,600 |
| December 05, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2,100 |
| December 04, 2023 | 5.99 | 6.03 | 6.03 | 6.06 | 5.99 | 242,500 |
| December 01, 2023 | 5.98 | 5.98 | 5.98 | 5.99 | 5.98 | 6,100 |
| November 30, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| November 29, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 69,500 |
| November 28, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 40,300 |
| November 27, 2023 | 5.99 | 5.98 | 5.98 | 5.99 | 5.98 | 7,500 |
| November 24, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 4,900 |
| November 23, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3,800 |
| November 22, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 1,100 |
| November 21, 2023 | 5.98 | 5.98 | 5.98 | 5.99 | 5.98 | 12,900 |
| November 20, 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 83,100 |
| November 17, 2023 | 6.02 | 5.98 | 5.98 | 6.02 | 5.98 | 3,000 |
| November 16, 2023 | 5.98 | 6.01 | 6.01 | 6.01 | 5.98 | 44,700 |
| November 15, 2023 | 5.96 | 5.98 | 5.98 | 5.98 | 5.96 | 38,500 |
| November 14, 2023 | 6 | 5.96 | 5.96 | 6.04 | 5.96 | 52,500 |
| November 13, 2023 | 5.96 | 5.97 | 5.97 | 5.99 | 5.93 | 178,100 |
| November 10, 2023 | 4.39 | 4.44 | 4.44 | 4.47 | 4.39 | 11,000 |
| November 09, 2023 | 4.05 | 4.3 | 4.3 | 4.4 | 4.05 | 48,400 |
| November 08, 2023 | 4.15 | 4 | 4 | 4.17 | 4 | 12,100 |