6.40
-0.31(-4.62%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 6.65 | 6.4 | 6.4 | 6.71 | 6.39 | 142,666 |
| December 09, 2025 | 6.58 | 6.71 | 6.71 | 6.8 | 6.4 | 431,033 |
| December 08, 2025 | 6.29 | 6.55 | 6.55 | 6.6 | 6.11 | 571,926 |
| December 05, 2025 | 6.59 | 6.29 | 6.29 | 6.65 | 6.29 | 165,693 |
| December 04, 2025 | 6.36 | 6.56 | 6.56 | 6.65 | 6.25 | 561,006 |
| December 03, 2025 | 6.23 | 6.46 | 6.46 | 6.54 | 5.96 | 558,030 |
| December 02, 2025 | 5.91 | 6.2 | 6.2 | 6.25 | 5.78 | 239,143 |
| December 01, 2025 | 5.73 | 5.78 | 5.78 | 6.12 | 5.7 | 608,100 |
| November 28, 2025 | 5.81 | 6.05 | 6.05 | 6.05 | 5.72 | 197,600 |
| November 27, 2025 | 5.8 | 5.9 | 5.9 | 5.98 | 5.78 | 53,154 |
| November 26, 2025 | 5.69 | 5.79 | 5.79 | 5.79 | 5.62 | 207,367 |
| November 25, 2025 | 5.56 | 5.5 | 5.5 | 5.63 | 5.36 | 257,340 |
| November 24, 2025 | 5.31 | 5.59 | 5.59 | 5.59 | 5.25 | 193,314 |
| November 21, 2025 | 5.25 | 5.25 | 5.25 | 5.4 | 5.04 | 156,700 |
| November 20, 2025 | 6.17 | 5.41 | 5.41 | 6.17 | 5.33 | 326,778 |
| November 19, 2025 | 5.35 | 5.73 | 5.73 | 5.83 | 5.18 | 985,000 |
| November 18, 2025 | 4.94 | 5.16 | 5.16 | 5.21 | 4.88 | 291,346 |
| November 17, 2025 | 5.04 | 4.93 | 4.93 | 5.3 | 4.82 | 511,035 |
| November 14, 2025 | 4.27 | 4.53 | 4.53 | 4.61 | 4.1 | 261,445 |
| November 13, 2025 | 4.75 | 4.41 | 4.41 | 4.77 | 4.34 | 629,900 |
| November 12, 2025 | 4.45 | 4.74 | 4.74 | 4.78 | 4.45 | 1.07M |
| November 11, 2025 | 4.82 | 4.42 | 4.42 | 4.89 | 4.41 | 688,514 |
| November 10, 2025 | 4.75 | 4.9 | 4.9 | 5.04 | 4.75 | 393,500 |
| November 07, 2025 | 4.52 | 4.67 | 4.67 | 4.78 | 4.45 | 282,349 |
| November 06, 2025 | 4.7 | 4.6 | 4.6 | 4.89 | 4.55 | 168,929 |
| November 05, 2025 | 4.65 | 4.65 | 4.65 | 4.75 | 4.57 | 438,448 |
| November 04, 2025 | 4.71 | 4.54 | 4.54 | 4.95 | 4.54 | 421,000 |
| November 03, 2025 | 5.3 | 5.04 | 5.04 | 5.3 | 4.95 | 495,000 |
| October 31, 2025 | 5.68 | 5.3 | 5.3 | 5.68 | 5.2 | 842,308 |
| October 30, 2025 | 5.3 | 5.37 | 5.37 | 5.44 | 5.16 | 703,435 |
| October 29, 2025 | 5.22 | 5.36 | 5.36 | 5.53 | 5.21 | 395,602 |
| October 28, 2025 | 5.05 | 5.37 | 5.37 | 5.53 | 4.93 | 576,700 |
| October 27, 2025 | 5.84 | 5.4 | 5.4 | 5.84 | 5.24 | 365,800 |
| October 24, 2025 | 5.8 | 5.96 | 5.96 | 5.99 | 5.74 | 195,573 |
| October 23, 2025 | 5.81 | 5.72 | 5.72 | 6.1 | 5.71 | 278,441 |
| October 22, 2025 | 5.8 | 5.83 | 5.83 | 5.95 | 5.3 | 679,197 |
| October 21, 2025 | 6.21 | 5.89 | 5.89 | 6.21 | 5.62 | 502,200 |
| October 20, 2025 | 6.3 | 6.1 | 6.1 | 6.31 | 5.86 | 917,200 |
| October 17, 2025 | 6.18 | 5.9 | 5.9 | 6.2 | 5.4 | 3.26M |
| October 16, 2025 | 7.77 | 7.64 | 7.64 | 8.99 | 7.47 | 1.36M |
| October 15, 2025 | 7.35 | 7.13 | 7.13 | 7.48 | 6.95 | 745,300 |
| October 14, 2025 | 7 | 7.34 | 7.34 | 7.34 | 6.57 | 733,024 |
| October 10, 2025 | 6.4 | 6.35 | 6.35 | 6.9 | 6.12 | 1.27M |
| October 09, 2025 | 6.5 | 6.12 | 6.12 | 6.5 | 6.05 | 690,000 |
| October 08, 2025 | 5.8 | 6.32 | 6.32 | 6.35 | 5.8 | 986,164 |
| October 07, 2025 | 6.03 | 5.75 | 5.75 | 6.1 | 5.62 | 433,109 |
| October 06, 2025 | 5.97 | 5.83 | 5.83 | 6.2 | 5.67 | 578,926 |
| October 03, 2025 | 5.29 | 5.72 | 5.72 | 5.92 | 5.22 | 452,700 |
| October 02, 2025 | 5.3 | 5.32 | 5.32 | 5.5 | 5.21 | 371,033 |
| October 01, 2025 | 4.9 | 5.3 | 5.3 | 5.46 | 4.89 | 580,589 |
| September 30, 2025 | 4.8 | 4.78 | 4.78 | 4.82 | 4.54 | 351,810 |
| September 29, 2025 | 5.31 | 4.72 | 4.72 | 5.31 | 4.68 | 650,700 |
| September 26, 2025 | 5.45 | 5.24 | 5.24 | 5.66 | 5.09 | 363,900 |
| September 25, 2025 | 4.93 | 5.26 | 5.26 | 5.29 | 4.61 | 675,000 |
| September 24, 2025 | 4.23 | 4.88 | 4.88 | 4.95 | 4.23 | 508,378 |
| September 23, 2025 | 4.35 | 4 | 4 | 4.35 | 4 | 462,116 |
| September 22, 2025 | 4.1 | 4.36 | 4.36 | 4.4 | 4.1 | 387,100 |
| September 19, 2025 | 4.08 | 4.21 | 4.21 | 4.23 | 4.06 | 686,088 |
| September 18, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4 | 423,202 |
| September 17, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 3.92 | 315,400 |