5.90
-0.05(-0.84%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 6.05 | 6.04 | 5.95 | 6.06 | 6.02 | 422,101 |
| December 22, 2025 | 5.98 | 6.04 | 5.95 | 6.05 | 5.97 | 279,910 |
| December 19, 2025 | 6.01 | 5.95 | 5.95 | 6.04 | 5.95 | 532,838 |
| December 18, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 6.02 | 201,645 |
| December 17, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.96 | 210,930 |
| December 16, 2025 | 6 | 5.98 | 5.98 | 6.03 | 5.98 | 240,813 |
| December 15, 2025 | 6.03 | 6.01 | 6.01 | 6.04 | 5.99 | 198,810 |
| December 12, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.97 | 182,213 |
| December 11, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.96 | 183,100 |
| December 10, 2025 | 5.92 | 5.95 | 5.95 | 5.97 | 5.91 | 242,237 |
| December 09, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.92 | 164,422 |
| December 08, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.89 | 348,400 |
| December 05, 2025 | 5.92 | 5.91 | 5.91 | 5.95 | 5.89 | 396,430 |
| December 04, 2025 | 5.96 | 5.91 | 5.91 | 5.98 | 5.91 | 535,600 |
| December 03, 2025 | 6.01 | 5.96 | 5.96 | 6.03 | 5.94 | 674,720 |
| December 02, 2025 | 6.07 | 6.04 | 6.04 | 6.07 | 5.98 | 508,000 |
| December 01, 2025 | 6.13 | 6.01 | 6.01 | 6.13 | 6.01 | 582,204 |
| November 28, 2025 | 6.38 | 6.09 | 6.09 | 6.4 | 5.9 | 1.58M |
| November 27, 2025 | 6.29 | 6.46 | 6.46 | 6.49 | 6.24 | 434,835 |
| November 26, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.36 | 88,204 |
| November 25, 2025 | 6.31 | 6.39 | 6.39 | 6.39 | 6.31 | 167,434 |
| November 24, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.28 | 325,800 |
| November 21, 2025 | 6.31 | 6.3 | 6.3 | 6.32 | 6.28 | 126,535 |
| November 20, 2025 | 6.32 | 6.31 | 6.31 | 6.37 | 6.3 | 199,700 |
| November 19, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.33 | 106,800 |
| November 18, 2025 | 6.36 | 6.35 | 6.35 | 6.36 | 6.31 | 143,106 |
| November 17, 2025 | 6.34 | 6.35 | 6.35 | 6.37 | 6.32 | 195,400 |
| November 14, 2025 | 6.3 | 6.34 | 6.34 | 6.35 | 6.28 | 118,300 |
| November 13, 2025 | 6.34 | 6.3 | 6.3 | 6.34 | 6.29 | 198,435 |
| November 12, 2025 | 6.3 | 6.32 | 6.32 | 6.34 | 6.3 | 102,900 |
| November 11, 2025 | 6.3 | 6.28 | 6.28 | 6.32 | 6.28 | 105,100 |
| November 10, 2025 | 6.28 | 6.31 | 6.31 | 6.36 | 6.28 | 335,400 |
| November 07, 2025 | 6.22 | 6.28 | 6.28 | 6.28 | 6.17 | 140,244 |
| November 06, 2025 | 6.24 | 6.2 | 6.2 | 6.25 | 6.17 | 146,214 |
| November 05, 2025 | 6.16 | 6.24 | 6.24 | 6.24 | 6.15 | 170,249 |
| November 04, 2025 | 6.16 | 6.18 | 6.18 | 6.19 | 6.15 | 186,435 |
| November 03, 2025 | 6.18 | 6.19 | 6.19 | 6.19 | 6.12 | 195,400 |
| October 31, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.1 | 267,849 |
| October 30, 2025 | 6.12 | 6.13 | 6.13 | 6.16 | 6.1 | 359,139 |
| October 29, 2025 | 6.17 | 6.12 | 6.12 | 6.18 | 6.08 | 290,500 |
| October 28, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.15 | 251,106 |
| October 27, 2025 | 6.28 | 6.21 | 6.21 | 6.33 | 6.18 | 158,343 |
| October 24, 2025 | 6.33 | 6.27 | 6.27 | 6.33 | 6.26 | 130,927 |
| October 23, 2025 | 6.35 | 6.31 | 6.31 | 6.35 | 6.29 | 131,638 |
| October 22, 2025 | 6.29 | 6.32 | 6.32 | 6.33 | 6.28 | 141,143 |
| October 21, 2025 | 6.33 | 6.3 | 6.3 | 6.34 | 6.28 | 87,947 |
| October 20, 2025 | 6.27 | 6.33 | 6.33 | 6.34 | 6.25 | 245,229 |
| October 17, 2025 | 6.22 | 6.28 | 6.28 | 6.29 | 6.21 | 171,300 |
| October 16, 2025 | 6.24 | 6.23 | 6.23 | 6.3 | 6.22 | 107,700 |
| October 15, 2025 | 6.25 | 6.22 | 6.22 | 6.34 | 6.22 | 289,200 |
| October 14, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.12 | 230,800 |
| October 10, 2025 | 6.25 | 6.15 | 6.15 | 6.27 | 6.15 | 319,100 |
| October 09, 2025 | 6.32 | 6.25 | 6.25 | 6.32 | 6.24 | 197,328 |
| October 08, 2025 | 6.32 | 6.34 | 6.34 | 6.36 | 6.32 | 138,300 |
| October 07, 2025 | 6.38 | 6.33 | 6.33 | 6.4 | 6.32 | 248,900 |
| October 06, 2025 | 6.45 | 6.38 | 6.38 | 6.47 | 6.38 | 227,300 |
| October 03, 2025 | 6.43 | 6.47 | 6.47 | 6.49 | 6.42 | 362,528 |
| October 02, 2025 | 6.4 | 6.41 | 6.41 | 6.43 | 6.38 | 188,839 |
| October 01, 2025 | 6.37 | 6.4 | 6.4 | 6.43 | 6.37 | 320,530 |
| September 30, 2025 | 6.37 | 6.37 | 6.37 | 6.38 | 6.34 | 110,641 |