5.40
+0.02(+0.37%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.41 | 5.4 | 5.4 | 5.42 | 5.4 | 49,419 |
| October 02, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.38 | 8,834 |
| October 01, 2025 | 5.4 | 5.36 | 5.36 | 5.4 | 5.36 | 33,447 |
| September 30, 2025 | 5.4 | 5.39 | 5.39 | 5.42 | 5.39 | 77,133 |
| September 29, 2025 | 5.39 | 5.42 | 5.42 | 5.42 | 5.39 | 158,707 |
| September 26, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.39 | 168,534 |
| September 25, 2025 | 5.2 | 5.41 | 5.41 | 5.48 | 5.2 | 430,200 |
| September 24, 2025 | 4.26 | 4.26 | 4.26 | 4.3 | 4.2 | 8,100 |
| September 23, 2025 | 4.21 | 4.28 | 4.28 | 4.28 | 4.21 | 701 |
| September 22, 2025 | 4.14 | 4.21 | 4.21 | 4.25 | 4.14 | 7,900 |
| September 19, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.26 | 11,200 |
| September 18, 2025 | 4.23 | 4.3 | 4.3 | 4.35 | 4.23 | 1,900 |
| September 17, 2025 | 4.22 | 4.4 | 4.4 | 4.42 | 4.21 | 4,400 |
| September 16, 2025 | 4.39 | 4.2 | 4.2 | 4.45 | 4.2 | 30,300 |
| September 15, 2025 | 4.12 | 4.38 | 4.38 | 4.39 | 4.12 | 7,300 |
| September 12, 2025 | 4.24 | 4.26 | 4.26 | 4.3 | 4.2 | 5,200 |
| September 11, 2025 | 4.1 | 4.24 | 4.24 | 4.29 | 4.1 | 11,216 |
| September 10, 2025 | 4.16 | 4.19 | 4.19 | 4.22 | 4.15 | 700 |
| September 09, 2025 | 4.1 | 4.11 | 4.11 | 4.18 | 4.1 | 12,017 |
| September 08, 2025 | 4.25 | 4.1 | 4.1 | 4.3 | 4.1 | 27,022 |
| September 05, 2025 | 4.34 | 4.25 | 4.25 | 4.34 | 4.25 | 10,900 |
| September 04, 2025 | 4.27 | 4.35 | 4.35 | 4.37 | 4.25 | 3,207 |
| September 03, 2025 | 4.22 | 4.36 | 4.36 | 4.36 | 4.22 | 2,100 |
| September 02, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | 1,000 |
| August 29, 2025 | 4.21 | 4.32 | 4.32 | 4.32 | 4.2 | 6,400 |
| August 28, 2025 | 4.18 | 4.36 | 4.36 | 4.36 | 4.18 | 20,400 |
| August 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| August 26, 2025 | 4.21 | 4.26 | 4.26 | 4.27 | 4.2 | 5,337 |
| August 25, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.2 | 2,000 |
| August 22, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.13 | 4,300 |
| August 21, 2025 | 3.97 | 4.15 | 4.15 | 4.3 | 3.86 | 10,446 |
| August 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,301 |
| August 19, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.25 | 3,442 |
| August 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 107 |
| August 15, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.25 | 29,000 |
| August 14, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 2,302 |
| August 13, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.3 | 2,000 |
| August 12, 2025 | 4.32 | 4.3 | 4.3 | 4.35 | 4.3 | 38,900 |
| August 11, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.3 | 22,200 |
| August 08, 2025 | 4.3 | 4.34 | 4.34 | 4.38 | 4.3 | 20,824 |
| August 07, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 20,939 |
| August 06, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.35 | 25,800 |
| August 05, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.3 | 11,127 |
| August 01, 2025 | 4.37 | 4.41 | 4.41 | 4.45 | 4.35 | 7,122 |
| July 31, 2025 | 4.35 | 4.4 | 4.4 | 4.41 | 4.35 | 24,629 |
| July 30, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.4 | 12,000 |
| July 29, 2025 | 4.42 | 4.52 | 4.52 | 4.52 | 4.42 | 3,038 |
| July 28, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.4 | 13,838 |
| July 25, 2025 | 4.47 | 4.52 | 4.52 | 4.57 | 4.45 | 20,200 |
| July 24, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.55 | 10,205 |
| July 23, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.47 | 300 |
| July 22, 2025 | 4.45 | 4.58 | 4.58 | 4.58 | 4.45 | 21,400 |
| July 21, 2025 | 4.58 | 4.5 | 4.5 | 4.58 | 4.5 | 5,900 |
| July 18, 2025 | 4.5 | 4.61 | 4.61 | 4.62 | 4.45 | 14,212 |
| July 17, 2025 | 4.55 | 4.52 | 4.52 | 4.58 | 4.49 | 4,702 |
| July 16, 2025 | 4.47 | 4.65 | 4.65 | 4.75 | 4.47 | 10,417 |
| July 15, 2025 | 4.74 | 4.62 | 4.62 | 4.75 | 4.45 | 11,429 |
| July 14, 2025 | 4.6 | 4.66 | 4.66 | 4.66 | 4.59 | 10,000 |
| July 11, 2025 | 4.47 | 4.67 | 4.67 | 4.71 | 4.47 | 7,600 |
| July 10, 2025 | 4.52 | 4.71 | 4.71 | 4.71 | 4.52 | 6,000 |