5.56
+0.06(+1.09%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 8.09 | 7.88 | 7.88 | 8.31 | 7.83 | 71,000 |
| October 15, 2025 | 8.08 | 8.13 | 8.13 | 8.22 | 8.04 | 82,900 |
| October 14, 2025 | 8 | 8.02 | 8.02 | 8.14 | 7.86 | 125,342 |
| October 10, 2025 | 8.05 | 7.9 | 7.9 | 8.16 | 7.9 | 72,213 |
| October 09, 2025 | 8.32 | 8.09 | 8.09 | 8.34 | 8.04 | 97,123 |
| October 08, 2025 | 8.25 | 8.34 | 8.34 | 8.46 | 8.17 | 68,618 |
| October 07, 2025 | 8.25 | 8.24 | 8.24 | 8.35 | 8.12 | 54,633 |
| October 06, 2025 | 8.38 | 8.25 | 8.25 | 8.48 | 8.24 | 44,016 |
| October 03, 2025 | 8.22 | 8.48 | 8.48 | 8.58 | 8.22 | 47,400 |
| October 02, 2025 | 8.15 | 8.2 | 8.2 | 8.21 | 8.1 | 36,184 |
| October 01, 2025 | 8.15 | 8.22 | 8.22 | 8.3 | 8.02 | 30,300 |
| September 30, 2025 | 8.12 | 8.14 | 8.14 | 8.19 | 8.07 | 31,219 |
| September 29, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.02 | 36,400 |
| September 26, 2025 | 8.06 | 8.16 | 8.16 | 8.27 | 8.06 | 30,325 |
| September 25, 2025 | 8.34 | 8.16 | 8.16 | 8.38 | 8.13 | 56,100 |
| September 24, 2025 | 8.43 | 8.4 | 8.4 | 8.6 | 8.38 | 81,200 |
| September 23, 2025 | 8.57 | 8.43 | 8.43 | 8.66 | 8.41 | 55,099 |
| September 22, 2025 | 8.59 | 8.44 | 8.44 | 8.59 | 8.42 | 36,615 |
| September 19, 2025 | 8.86 | 8.58 | 8.58 | 8.86 | 8.56 | 74,700 |
| September 18, 2025 | 8.78 | 8.86 | 8.86 | 8.96 | 8.76 | 35,606 |
| September 17, 2025 | 8.81 | 8.69 | 8.69 | 8.94 | 8.67 | 63,800 |
| September 16, 2025 | 8.75 | 8.86 | 8.86 | 8.89 | 8.71 | 47,493 |
| September 15, 2025 | 8.65 | 8.85 | 8.85 | 8.93 | 8.59 | 61,000 |
| September 12, 2025 | 8.68 | 8.67 | 8.67 | 8.77 | 8.6 | 72,745 |
| September 11, 2025 | 8.65 | 8.84 | 8.84 | 8.85 | 8.61 | 54,323 |
| September 10, 2025 | 8.88 | 8.64 | 8.64 | 8.9 | 8.6 | 31,219 |
| September 09, 2025 | 8.93 | 8.94 | 8.94 | 9 | 8.79 | 32,900 |
| September 08, 2025 | 9.06 | 8.93 | 8.93 | 9.1 | 8.67 | 68,413 |
| September 05, 2025 | 8.94 | 9.11 | 9.11 | 9.22 | 8.92 | 50,900 |
| September 04, 2025 | 8.66 | 8.87 | 8.87 | 8.92 | 8.65 | 52,500 |
| September 03, 2025 | 8.53 | 8.65 | 8.65 | 8.65 | 8.42 | 63,800 |
| September 02, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.34 | 32,600 |
| August 29, 2025 | 8.78 | 8.58 | 8.58 | 8.83 | 8.58 | 42,800 |
| August 28, 2025 | 8.8 | 8.72 | 8.72 | 8.84 | 8.67 | 57,309 |
| August 27, 2025 | 8.79 | 8.73 | 8.73 | 8.87 | 8.69 | 61,308 |
| August 26, 2025 | 8.81 | 8.77 | 8.77 | 8.86 | 8.63 | 137,700 |
| August 25, 2025 | 8.84 | 8.82 | 8.82 | 8.86 | 8.72 | 30,825 |
| August 22, 2025 | 8.67 | 8.92 | 8.92 | 9.02 | 8.67 | 108,500 |
| August 21, 2025 | 8.56 | 8.58 | 8.58 | 8.65 | 8.44 | 33,789 |
| August 20, 2025 | 8.72 | 8.47 | 8.47 | 8.8 | 8.43 | 43,600 |
| August 19, 2025 | 8.76 | 8.65 | 8.65 | 9.03 | 8.64 | 77,000 |
| August 18, 2025 | 8.58 | 8.68 | 8.68 | 8.7 | 8.54 | 63,100 |
| August 15, 2025 | 8.45 | 8.46 | 8.46 | 8.48 | 8.28 | 45,063 |
| August 14, 2025 | 8.6 | 8.5 | 8.5 | 8.65 | 8.36 | 57,008 |