6.19
-0.05(-0.80%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.24 | 6.19 | 6.19 | 6.24 | 5.99 | 159,291 |
| January 13, 2026 | 5.85 | 6.24 | 6.24 | 6.5 | 5.85 | 240,226 |
| January 12, 2026 | 5.75 | 5.82 | 5.82 | 6.24 | 5.75 | 453,100 |
| January 09, 2026 | 5.23 | 5.19 | 5.19 | 5.26 | 5.01 | 114,600 |
| January 08, 2026 | 5.11 | 5.18 | 5.18 | 5.28 | 5.11 | 170,400 |
| January 07, 2026 | 5.08 | 5.11 | 5.11 | 5.16 | 5.01 | 93,400 |
| January 06, 2026 | 5.06 | 5.08 | 5.08 | 5.1 | 4.94 | 130,900 |
| January 05, 2026 | 5.09 | 4.94 | 4.94 | 5.15 | 4.94 | 146,800 |
| January 02, 2026 | 5.33 | 5.11 | 5.11 | 5.33 | 5.09 | 139,227 |
| December 31, 2025 | 5.26 | 5.23 | 5.23 | 5.31 | 5.21 | 108,843 |
| December 30, 2025 | 5.27 | 5.29 | 5.29 | 5.43 | 5.23 | 134,945 |
| December 29, 2025 | 5.14 | 5.26 | 5.26 | 5.27 | 5.1 | 116,848 |
| December 23, 2025 | 5.11 | 5.02 | 5.02 | 5.11 | 4.94 | 116,414 |
| December 22, 2025 | 5.12 | 5.14 | 5.14 | 5.23 | 5.07 | 207,200 |
| December 19, 2025 | 5.25 | 5.12 | 5.12 | 5.25 | 5.07 | 178,034 |
| December 18, 2025 | 5.28 | 5.26 | 5.26 | 5.36 | 5.26 | 79,500 |
| December 17, 2025 | 5.3 | 5.25 | 5.25 | 5.33 | 5.25 | 52,800 |
| December 16, 2025 | 5.25 | 5.27 | 5.27 | 5.39 | 5.23 | 101,747 |
| December 15, 2025 | 5.28 | 5.3 | 5.3 | 5.3 | 5.17 | 89,342 |
| December 12, 2025 | 5.34 | 5.21 | 5.21 | 5.41 | 5.21 | 105,771 |
| December 11, 2025 | 5.4 | 5.32 | 5.32 | 5.48 | 5.28 | 90,506 |
| December 10, 2025 | 5.24 | 5.4 | 5.4 | 5.45 | 5.24 | 135,021 |
| December 09, 2025 | 5.12 | 5.21 | 5.21 | 5.25 | 5.11 | 114,217 |
| December 08, 2025 | 5.02 | 5.11 | 5.11 | 5.12 | 4.87 | 95,027 |
| December 05, 2025 | 5.32 | 4.99 | 4.99 | 5.32 | 4.99 | 90,418 |
| December 04, 2025 | 5.24 | 5.3 | 5.3 | 5.31 | 5.18 | 82,404 |
| December 03, 2025 | 5.08 | 5.25 | 5.25 | 5.29 | 5.08 | 78,138 |
| December 02, 2025 | 5.16 | 5.14 | 5.14 | 5.19 | 5.03 | 80,000 |
| December 01, 2025 | 5.26 | 5.16 | 5.16 | 5.31 | 5.13 | 123,500 |
| November 28, 2025 | 5.03 | 5.31 | 5.31 | 5.31 | 5.03 | 118,400 |
| November 27, 2025 | 5.03 | 5.12 | 5.12 | 5.15 | 5 | 32,300 |
| November 26, 2025 | 4.75 | 5.02 | 5.02 | 5.04 | 4.73 | 297,023 |
| November 25, 2025 | 4.77 | 4.75 | 4.75 | 4.82 | 4.72 | 116,400 |
| November 24, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.68 | 764,915 |
| November 21, 2025 | 4.86 | 4.86 | 4.86 | 5.01 | 4.81 | 194,500 |
| November 20, 2025 | 5.04 | 4.84 | 4.84 | 5.09 | 4.82 | 265,000 |
| November 19, 2025 | 5.09 | 5 | 5 | 5.1 | 4.95 | 177,242 |
| November 18, 2025 | 5.21 | 5.11 | 5.11 | 5.27 | 5.04 | 260,919 |
| November 17, 2025 | 5.74 | 5.2 | 5.2 | 5.76 | 5.18 | 179,900 |
| November 14, 2025 | 5.88 | 5.79 | 5.79 | 5.95 | 5.71 | 103,600 |
| November 13, 2025 | 6.01 | 5.89 | 5.89 | 6.08 | 5.8 | 261,800 |
| November 12, 2025 | 5.76 | 5.91 | 5.91 | 6.08 | 5.76 | 163,000 |
| November 11, 2025 | 5.66 | 5.86 | 5.86 | 5.92 | 5.51 | 192,000 |
| November 10, 2025 | 5.71 | 5.51 | 5.51 | 5.9 | 5.5 | 182,515 |
| November 07, 2025 | 5.51 | 5.56 | 5.56 | 5.63 | 5.18 | 141,400 |
| November 06, 2025 | 7.02 | 5.5 | 5.5 | 7.02 | 5.32 | 573,112 |
| November 05, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.28 | 134,800 |
| November 04, 2025 | 7.32 | 7.46 | 7.46 | 7.48 | 7.28 | 145,200 |
| November 03, 2025 | 7.33 | 7.36 | 7.36 | 7.43 | 7.24 | 79,900 |
| October 31, 2025 | 7.41 | 7.35 | 7.35 | 7.41 | 7.22 | 169,300 |
| October 30, 2025 | 7.55 | 7.44 | 7.44 | 7.59 | 7.41 | 52,449 |
| October 29, 2025 | 7.7 | 7.59 | 7.59 | 7.7 | 7.45 | 64,800 |
| October 28, 2025 | 7.93 | 7.68 | 7.68 | 7.93 | 7.65 | 99,412 |
| October 27, 2025 | 8.05 | 7.87 | 7.87 | 8.06 | 7.84 | 52,500 |
| October 24, 2025 | 8.16 | 8.04 | 8.04 | 8.16 | 8 | 49,800 |
| October 23, 2025 | 8.24 | 8.1 | 8.1 | 8.28 | 8.04 | 42,503 |
| October 22, 2025 | 8.14 | 8.23 | 8.23 | 8.24 | 7.99 | 82,814 |
| October 21, 2025 | 8.19 | 8.12 | 8.12 | 8.19 | 7.95 | 54,300 |
| October 20, 2025 | 8.02 | 8.03 | 8.03 | 8.17 | 8 | 48,600 |
| October 17, 2025 | 7.9 | 7.99 | 7.99 | 8.03 | 7.86 | 54,100 |