5.37
+0.01(+0.19%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 16, 2025 | 4.26 | 4.04 | 4.04 | 4.26 | 4.01 | 160,345 |
| September 15, 2025 | 4.03 | 4.24 | 4.24 | 4.25 | 4.01 | 315,605 |
| September 12, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.98 | 68,754 |
| September 11, 2025 | 3.95 | 4.01 | 4.01 | 4.09 | 3.95 | 254,340 |
| September 10, 2025 | 3.92 | 3.97 | 3.97 | 4.02 | 3.85 | 228,469 |
| September 09, 2025 | 4.06 | 3.88 | 3.88 | 4.06 | 3.85 | 196,733 |
| September 08, 2025 | 4.23 | 4.06 | 4.06 | 4.29 | 4.06 | 164,400 |
| September 05, 2025 | 3.96 | 4.25 | 4.25 | 4.26 | 3.96 | 761,681 |
| September 04, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.89 | 116,600 |
| September 03, 2025 | 3.9 | 4 | 4 | 4.04 | 3.9 | 137,000 |
| September 02, 2025 | 4 | 3.92 | 3.92 | 4 | 3.78 | 312,440 |
| August 29, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.98 | 68,500 |
| August 28, 2025 | 4.11 | 4.01 | 4.01 | 4.29 | 4.01 | 238,014 |
| August 27, 2025 | 3.98 | 4.12 | 4.12 | 4.12 | 3.9 | 108,648 |
| August 26, 2025 | 3.89 | 3.91 | 3.91 | 4.02 | 3.89 | 39,244 |
| August 25, 2025 | 3.89 | 3.94 | 3.94 | 4 | 3.8 | 60,000 |
| August 22, 2025 | 3.83 | 3.92 | 3.92 | 3.93 | 3.79 | 64,736 |
| August 21, 2025 | 3.75 | 3.86 | 3.86 | 3.86 | 3.74 | 115,223 |
| August 20, 2025 | 3.76 | 3.87 | 3.87 | 3.87 | 3.71 | 55,100 |
| August 19, 2025 | 4 | 3.79 | 3.79 | 4.01 | 3.76 | 103,019 |
| August 18, 2025 | 4.07 | 4 | 4 | 4.1 | 3.98 | 241,507 |
| August 15, 2025 | 3.9 | 4.1 | 4.1 | 4.26 | 3.9 | 358,800 |
| August 14, 2025 | 3.82 | 3.98 | 3.98 | 4.07 | 3.73 | 365,300 |
| August 13, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.65 | 75,002 |
| August 12, 2025 | 3.88 | 3.78 | 3.78 | 3.88 | 3.65 | 215,143 |
| August 11, 2025 | 4.1 | 3.85 | 3.85 | 4.2 | 3.83 | 304,200 |
| August 08, 2025 | 3.71 | 3.92 | 3.92 | 3.99 | 3.71 | 258,800 |
| August 07, 2025 | 3.55 | 3.72 | 3.72 | 3.72 | 3.5 | 123,902 |
| August 06, 2025 | 3.57 | 3.46 | 3.46 | 3.57 | 3.41 | 47,112 |
| August 05, 2025 | 3.46 | 3.51 | 3.51 | 3.51 | 3.38 | 137,725 |