5.86
+0.04(+0.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.79 | 21,617 |
| December 22, 2025 | 5.71 | 5.83 | 5.83 | 5.85 | 5.71 | 50,421 |
| December 19, 2025 | 5.83 | 5.8 | 5.8 | 5.92 | 5.8 | 70,449 |
| December 18, 2025 | 5.61 | 5.92 | 5.92 | 6 | 5.61 | 102,804 |
| December 17, 2025 | 5.77 | 5.83 | 5.83 | 5.91 | 5.77 | 59,027 |
| December 16, 2025 | 5.83 | 5.75 | 5.75 | 5.99 | 5.75 | 44,600 |
| December 15, 2025 | 5.87 | 5.81 | 5.81 | 5.99 | 5.8 | 35,415 |
| December 12, 2025 | 5.98 | 5.96 | 5.96 | 6.02 | 5.9 | 16,698 |
| December 11, 2025 | 6.16 | 5.95 | 5.95 | 6.18 | 5.95 | 32,500 |
| December 10, 2025 | 6.2 | 6.15 | 6.15 | 6.35 | 6.15 | 131,200 |
| December 09, 2025 | 6.23 | 6.24 | 6.24 | 6.33 | 6.23 | 20,824 |
| December 08, 2025 | 6.22 | 6.28 | 6.28 | 6.4 | 6.22 | 31,217 |
| December 05, 2025 | 6.35 | 6.3 | 6.3 | 6.42 | 6.29 | 31,212 |
| December 04, 2025 | 6.44 | 6.35 | 6.35 | 6.45 | 6.35 | 27,644 |
| December 03, 2025 | 6.26 | 6.46 | 6.46 | 6.48 | 6.2 | 26,008 |
| December 02, 2025 | 6.33 | 6.29 | 6.29 | 6.41 | 6.23 | 54,600 |
| December 01, 2025 | 6.31 | 6.3 | 6.3 | 6.51 | 6.3 | 29,800 |
| November 28, 2025 | 6.48 | 6.59 | 6.59 | 6.61 | 6.48 | 4,728 |
| November 27, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.46 | 16,702 |
| November 26, 2025 | 6.42 | 6.54 | 6.54 | 6.68 | 6.42 | 29,402 |
| November 25, 2025 | 6.08 | 6.39 | 6.39 | 6.42 | 6.07 | 65,027 |
| November 24, 2025 | 6.29 | 6.06 | 6.06 | 6.29 | 5.99 | 39,600 |
| November 21, 2025 | 6.06 | 6.24 | 6.24 | 6.3 | 6.06 | 25,500 |
| November 20, 2025 | 6.09 | 6.1 | 6.1 | 6.21 | 6.06 | 18,731 |
| November 19, 2025 | 5.91 | 6.02 | 6.02 | 6.07 | 5.86 | 78,100 |
| November 18, 2025 | 6.04 | 6.01 | 6.01 | 6.05 | 5.99 | 28,500 |
| November 17, 2025 | 6.04 | 6.07 | 6.07 | 6.11 | 6 | 37,511 |
| November 14, 2025 | 6.15 | 6.11 | 6.11 | 6.15 | 6.05 | 128,640 |
| November 13, 2025 | 6.25 | 6.19 | 6.19 | 6.33 | 6.1 | 24,916 |
| November 12, 2025 | 6.05 | 6.36 | 6.36 | 6.45 | 6.05 | 90,541 |
| November 11, 2025 | 6.26 | 6.18 | 6.18 | 6.4 | 6.18 | 108,323 |
| November 10, 2025 | 6.36 | 6.25 | 6.25 | 6.48 | 6.25 | 28,000 |
| November 07, 2025 | 6.56 | 6.36 | 6.36 | 6.7 | 6.34 | 92,824 |
| November 06, 2025 | 6.77 | 6.62 | 6.62 | 6.77 | 6.53 | 46,700 |
| November 05, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.66 | 54,105 |
| November 04, 2025 | 7.01 | 6.76 | 6.76 | 7.05 | 6.74 | 136,400 |
| November 03, 2025 | 7.32 | 7.2 | 7.2 | 7.32 | 7.08 | 32,200 |
| October 31, 2025 | 7.24 | 7.36 | 7.36 | 7.36 | 7.24 | 48,300 |
| October 30, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.26 | 28,213 |
| October 29, 2025 | 7.5 | 7.34 | 7.34 | 7.5 | 7.33 | 47,500 |
| October 28, 2025 | 7.6 | 7.5 | 7.5 | 7.6 | 7.5 | 9,533 |
| October 27, 2025 | 7.58 | 7.63 | 7.63 | 7.68 | 7.56 | 17,523 |
| October 24, 2025 | 7.51 | 7.56 | 7.56 | 7.71 | 7.48 | 43,846 |
| October 23, 2025 | 7.54 | 7.61 | 7.61 | 7.75 | 7.4 | 102,230 |
| October 22, 2025 | 7.44 | 7.6 | 7.6 | 7.72 | 7.39 | 46,100 |
| October 21, 2025 | 7.31 | 7.45 | 7.45 | 7.5 | 7.28 | 43,231 |
| October 20, 2025 | 7.37 | 7.34 | 7.34 | 7.44 | 7.33 | 22,100 |
| October 17, 2025 | 7.35 | 7.38 | 7.38 | 7.39 | 7.29 | 17,200 |
| October 16, 2025 | 7.31 | 7.36 | 7.36 | 7.47 | 7.29 | 33,900 |
| October 15, 2025 | 7.25 | 7.31 | 7.31 | 7.64 | 7.18 | 103,200 |
| October 14, 2025 | 7.28 | 7.24 | 7.24 | 7.4 | 7.24 | 59,411 |
| October 10, 2025 | 7.36 | 7.27 | 7.27 | 7.53 | 7.27 | 58,517 |
| October 09, 2025 | 7.34 | 7.39 | 7.39 | 7.42 | 7.3 | 58,700 |
| October 08, 2025 | 7.49 | 7.47 | 7.47 | 7.55 | 7.46 | 15,700 |
| October 07, 2025 | 7.44 | 7.5 | 7.5 | 7.57 | 7.4 | 53,200 |
| October 06, 2025 | 7.51 | 7.49 | 7.49 | 7.56 | 7.4 | 19,310 |
| October 03, 2025 | 7.32 | 7.52 | 7.52 | 7.55 | 7.32 | 39,000 |
| October 02, 2025 | 7.23 | 7.36 | 7.36 | 7.4 | 7.2 | 26,445 |
| October 01, 2025 | 7.3 | 7.25 | 7.25 | 7.39 | 7.25 | 15,715 |
| September 30, 2025 | 7.13 | 7.29 | 7.29 | 7.38 | 7.13 | 22,000 |
