6.34
-0.045(-0.71%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.37 | 182,312 |
| September 04, 2025 | 6.42 | 6.4 | 6.4 | 6.47 | 6.4 | 179,610 |
| September 03, 2025 | 6.39 | 6.4 | 6.4 | 6.47 | 6.35 | 307,944 |
| September 02, 2025 | 6.34 | 6.38 | 6.38 | 6.41 | 6.32 | 400,955 |
| August 29, 2025 | 6.35 | 6.34 | 6.34 | 6.38 | 6.32 | 290,200 |
| August 28, 2025 | 6.31 | 6.32 | 6.32 | 6.35 | 6.28 | 325,843 |
| August 27, 2025 | 6.38 | 6.33 | 6.33 | 6.41 | 6.32 | 234,715 |
| August 26, 2025 | 6.42 | 6.39 | 6.39 | 6.45 | 6.39 | 567,700 |
| August 25, 2025 | 6.35 | 6.42 | 6.42 | 6.44 | 6.35 | 317,610 |
| August 22, 2025 | 6.4 | 6.39 | 6.39 | 6.43 | 6.37 | 315,900 |
| August 21, 2025 | 6.32 | 6.39 | 6.39 | 6.43 | 6.28 | 631,100 |
| August 20, 2025 | 6.39 | 6.33 | 6.33 | 6.39 | 6.32 | 351,741 |
| August 19, 2025 | 6.34 | 6.4 | 6.4 | 6.4 | 6.33 | 545,600 |
| August 18, 2025 | 6.2 | 6.35 | 6.35 | 6.36 | 6.2 | 522,747 |
| August 15, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.18 | 461,835 |
| August 14, 2025 | 6.18 | 6.19 | 6.19 | 6.19 | 6.08 | 620,302 |
| August 13, 2025 | 5.96 | 6.2 | 6.2 | 6.25 | 5.96 | 905,649 |
| August 12, 2025 | 5.75 | 5.95 | 5.95 | 6 | 5.75 | 1M |
| August 11, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.69 | 103,628 |
| August 08, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.67 | 165,900 |
| August 07, 2025 | 5.65 | 5.68 | 5.68 | 5.69 | 5.65 | 108,116 |
| August 06, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.64 | 136,331 |
| August 05, 2025 | 5.65 | 5.66 | 5.66 | 5.67 | 5.63 | 174,500 |
| August 01, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.63 | 125,720 |
| July 31, 2025 | 5.72 | 5.64 | 5.64 | 5.72 | 5.64 | 207,730 |
| July 30, 2025 | 5.72 | 5.68 | 5.68 | 5.72 | 5.67 | 159,761 |
| July 29, 2025 | 5.67 | 5.71 | 5.71 | 5.71 | 5.67 | 133,300 |
| July 28, 2025 | 5.71 | 5.67 | 5.67 | 5.71 | 5.67 | 142,525 |
| July 25, 2025 | 5.7 | 5.68 | 5.68 | 5.71 | 5.68 | 99,500 |
| July 24, 2025 | 5.7 | 5.7 | 5.7 | 5.72 | 5.69 | 64,500 |
| July 23, 2025 | 5.69 | 5.71 | 5.71 | 5.72 | 5.68 | 166,000 |
| July 22, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.65 | 270,100 |
| July 21, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.63 | 124,300 |
| July 18, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.66 | 177,800 |
| July 17, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.64 | 179,400 |
| July 16, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.62 | 190,148 |
| July 15, 2025 | 5.64 | 5.61 | 5.61 | 5.64 | 5.6 | 65,042 |
| July 14, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.58 | 164,208 |
| July 11, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.62 | 143,123 |
| July 10, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.63 | 98,325 |
| July 09, 2025 | 5.67 | 5.64 | 5.64 | 5.67 | 5.63 | 90,300 |
| July 08, 2025 | 5.64 | 5.67 | 5.67 | 5.7 | 5.64 | 167,042 |
| July 07, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.62 | 130,200 |
| July 04, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.64 | 55,742 |
| July 03, 2025 | 5.66 | 5.66 | 5.66 | 5.69 | 5.65 | 109,100 |
| July 02, 2025 | 5.6 | 5.65 | 5.65 | 5.66 | 5.6 | 231,519 |
| June 30, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.59 | 154,639 |
| June 27, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.56 | 253,638 |
| June 26, 2025 | 5.7 | 5.65 | 5.56 | 5.72 | 5.64 | 325,501 |
| June 25, 2025 | 5.73 | 5.68 | 5.59 | 5.73 | 5.68 | 202,425 |
| June 24, 2025 | 5.68 | 5.72 | 5.63 | 5.75 | 5.68 | 130,000 |
| June 23, 2025 | 5.71 | 5.69 | 5.6 | 5.76 | 5.69 | 196,800 |
| June 20, 2025 | 5.72 | 5.69 | 5.6 | 5.74 | 5.68 | 118,619 |
| June 19, 2025 | 5.7 | 5.71 | 5.62 | 5.72 | 5.69 | 146,300 |
| June 18, 2025 | 5.65 | 5.68 | 5.59 | 5.7 | 5.65 | 255,900 |
| June 17, 2025 | 5.64 | 5.65 | 5.56 | 5.68 | 5.64 | 168,100 |
| June 16, 2025 | 5.63 | 5.66 | 5.57 | 5.67 | 5.62 | 171,840 |
| June 13, 2025 | 5.62 | 5.63 | 5.54 | 5.64 | 5.6 | 135,606 |
| June 12, 2025 | 5.63 | 5.62 | 5.53 | 5.63 | 5.6 | 232,600 |
| June 11, 2025 | 5.65 | 5.64 | 5.55 | 5.65 | 5.62 | 93,800 |