6.28
+0.05(+0.80%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 6.37 | 6.36 | 6.36 | 6.39 | 6.34 | 251,403 |
| September 26, 2025 | 6.33 | 6.37 | 6.37 | 6.41 | 6.33 | 436,700 |
| September 25, 2025 | 6.43 | 6.38 | 6.29 | 6.43 | 6.38 | 296,500 |
| September 24, 2025 | 6.41 | 6.43 | 6.43 | 6.44 | 6.39 | 257,100 |
| September 23, 2025 | 6.37 | 6.4 | 6.4 | 6.41 | 6.37 | 232,500 |
| September 22, 2025 | 6.41 | 6.37 | 6.37 | 6.42 | 6.36 | 270,500 |
| September 19, 2025 | 6.37 | 6.43 | 6.43 | 6.44 | 6.36 | 479,017 |
| September 18, 2025 | 6.33 | 6.35 | 6.35 | 6.38 | 6.33 | 172,200 |
| September 17, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.32 | 181,978 |
| September 16, 2025 | 6.38 | 6.34 | 6.34 | 6.39 | 6.34 | 182,691 |
| September 15, 2025 | 6.37 | 6.38 | 6.38 | 6.39 | 6.32 | 396,200 |
| September 12, 2025 | 6.37 | 6.35 | 6.35 | 6.4 | 6.33 | 198,500 |
| September 11, 2025 | 6.4 | 6.4 | 6.4 | 6.43 | 6.37 | 256,743 |
| September 10, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.32 | 359,838 |
| September 09, 2025 | 6.33 | 6.34 | 6.34 | 6.36 | 6.31 | 280,700 |
| September 08, 2025 | 6.37 | 6.36 | 6.36 | 6.39 | 6.3 | 222,700 |
| 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 |