5.90
+0.1(+1.72%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.75 | 5.8 | 5.8 | 5.84 | 5.75 | 16,824 |
| August 14, 2025 | 5.75 | 5.8 | 5.8 | 5.81 | 5.56 | 45,794 |
| August 13, 2025 | 5.5 | 5.81 | 5.81 | 5.88 | 5.5 | 68,900 |
| August 12, 2025 | 5.29 | 5.49 | 5.49 | 5.49 | 5.25 | 10,700 |
| August 11, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.26 | 14,100 |
| August 08, 2025 | 5.51 | 5.4 | 5.4 | 5.59 | 5.4 | 16,500 |
| August 07, 2025 | 5.59 | 5.51 | 5.51 | 5.64 | 5.5 | 98,532 |
| August 06, 2025 | 5.59 | 5.57 | 5.57 | 5.7 | 5.48 | 29,400 |
| August 05, 2025 | 5.5 | 5.55 | 5.55 | 5.64 | 5.41 | 44,800 |
| August 01, 2025 | 5.09 | 5.42 | 5.42 | 5.47 | 5.09 | 66,940 |
| July 31, 2025 | 5.2 | 5.09 | 5.09 | 5.25 | 5.01 | 46,400 |
| July 30, 2025 | 5.31 | 5.15 | 5.15 | 5.31 | 5.15 | 41,700 |
| July 29, 2025 | 5.37 | 5.31 | 5.31 | 5.44 | 5.3 | 12,500 |
| July 28, 2025 | 5.31 | 5.53 | 5.53 | 5.54 | 5.31 | 17,000 |
| July 25, 2025 | 5.37 | 5.39 | 5.39 | 5.42 | 5.32 | 10,246 |
| July 24, 2025 | 5.3 | 5.37 | 5.37 | 5.39 | 5.3 | 13,746 |
| July 23, 2025 | 5.32 | 5.28 | 5.28 | 5.37 | 5.28 | 18,115 |
| July 22, 2025 | 5.31 | 5.3 | 5.3 | 5.45 | 5.28 | 32,224 |
| July 21, 2025 | 5.31 | 5.32 | 5.32 | 5.36 | 5.28 | 51,400 |
| July 18, 2025 | 5.46 | 5.36 | 5.36 | 5.56 | 5.36 | 87,600 |
| July 17, 2025 | 5.37 | 5.46 | 5.46 | 5.56 | 5.37 | 71,100 |
| July 16, 2025 | 5.45 | 5.44 | 5.44 | 5.5 | 5.44 | 7,832 |
| July 15, 2025 | 5.51 | 5.49 | 5.49 | 5.54 | 5.46 | 14,515 |
| July 14, 2025 | 5.5 | 5.53 | 5.53 | 5.57 | 5.46 | 185,100 |
| July 11, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.47 | 30,437 |
| July 10, 2025 | 5.58 | 5.56 | 5.56 | 5.65 | 5.52 | 40,600 |
| July 09, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.53 | 107,012 |
| July 08, 2025 | 5.52 | 5.61 | 5.61 | 5.65 | 5.52 | 15,435 |
| July 07, 2025 | 5.56 | 5.61 | 5.61 | 5.65 | 5.56 | 28,600 |
| July 04, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.55 | 5,811 |
| July 03, 2025 | 5.57 | 5.61 | 5.61 | 5.73 | 5.57 | 60,400 |
| July 02, 2025 | 5.55 | 5.65 | 5.65 | 5.68 | 5.55 | 146,602 |
| June 30, 2025 | 5.55 | 5.56 | 5.56 | 5.58 | 5.46 | 26,000 |
| June 27, 2025 | 5.7 | 5.54 | 5.54 | 5.7 | 5.49 | 15,300 |
| June 26, 2025 | 5.69 | 5.67 | 5.67 | 5.72 | 5.65 | 6,219 |
| June 25, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.68 | 3,600 |
| June 24, 2025 | 5.76 | 5.77 | 5.77 | 5.87 | 5.75 | 15,500 |
| June 23, 2025 | 5.63 | 5.68 | 5.68 | 5.77 | 5.61 | 5,838 |
| June 20, 2025 | 5.58 | 5.62 | 5.62 | 5.77 | 5.57 | 28,115 |
| June 19, 2025 | 5.54 | 5.56 | 5.56 | 5.59 | 5.52 | 17,318 |
| June 18, 2025 | 5.71 | 5.57 | 5.57 | 5.76 | 5.57 | 26,906 |
| June 17, 2025 | 5.71 | 5.7 | 5.7 | 5.77 | 5.7 | 21,446 |
| June 16, 2025 | 5.6 | 5.81 | 5.81 | 5.81 | 5.57 | 13,634 |
| June 13, 2025 | 5.6 | 5.54 | 5.54 | 5.68 | 5.54 | 37,405 |
| June 12, 2025 | 5.7 | 5.67 | 5.67 | 5.71 | 5.6 | 27,418 |
| June 11, 2025 | 5.6 | 5.7 | 5.7 | 5.87 | 5.6 | 21,623 |
| June 10, 2025 | 5.57 | 5.57 | 5.57 | 5.66 | 5.57 | 17,500 |
| June 09, 2025 | 5.61 | 5.65 | 5.65 | 5.68 | 5.49 | 16,200 |
| June 06, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.47 | 11,002 |
| June 05, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.56 | 17,400 |
| June 04, 2025 | 5.44 | 5.65 | 5.65 | 5.65 | 5.44 | 34,626 |
| June 03, 2025 | 5.67 | 5.46 | 5.46 | 5.67 | 5.46 | 14,648 |
| June 02, 2025 | 5.68 | 5.67 | 5.67 | 5.69 | 5.66 | 6,600 |
| May 30, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.65 | 8,807 |
| May 29, 2025 | 5.72 | 5.73 | 5.73 | 5.77 | 5.71 | 10,700 |
| May 28, 2025 | 5.73 | 5.71 | 5.71 | 5.8 | 5.71 | 9,300 |
| May 27, 2025 | 5.72 | 5.73 | 5.73 | 5.8 | 5.72 | 8,528 |
| May 26, 2025 | 5.76 | 5.87 | 5.87 | 5.87 | 5.71 | 15,129 |
| May 23, 2025 | 5.66 | 5.77 | 5.77 | 5.78 | 5.66 | 2,102 |
| May 22, 2025 | 5.8 | 5.69 | 5.69 | 5.8 | 5.66 | 23,600 |