6.36
+0.04(+0.63%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.29 | 6.32 | 6.32 | 6.48 | 6.24 | 408,400 |
| August 14, 2025 | 6.21 | 6.29 | 6.29 | 6.43 | 6.2 | 518,000 |
| August 13, 2025 | 6.3 | 6.3 | 6.3 | 6.43 | 6.21 | 804,200 |
| August 12, 2025 | 6.14 | 6.22 | 6.22 | 6.24 | 6.03 | 700,000 |
| August 11, 2025 | 6.14 | 6.12 | 6.12 | 6.25 | 5.91 | 2.17M |
| August 08, 2025 | 6.31 | 6.21 | 6.21 | 6.42 | 5.97 | 1.39M |
| August 07, 2025 | 6.49 | 6.62 | 6.62 | 6.64 | 6.46 | 727,134 |
| August 06, 2025 | 6.31 | 6.39 | 6.39 | 6.43 | 6.27 | 378,811 |
| August 05, 2025 | 6.14 | 6.32 | 6.32 | 6.32 | 6.09 | 661,211 |
| August 01, 2025 | 6.14 | 5.96 | 5.96 | 6.16 | 5.91 | 488,600 |
| July 31, 2025 | 6.07 | 6.03 | 6.03 | 6.11 | 5.9 | 813,800 |
| July 30, 2025 | 6.31 | 6.07 | 6.07 | 6.38 | 6.04 | 601,226 |
| July 29, 2025 | 6.33 | 6.42 | 6.42 | 6.42 | 6.26 | 383,900 |
| July 28, 2025 | 6.4 | 6.33 | 6.33 | 6.48 | 6.26 | 352,138 |
| July 25, 2025 | 6.45 | 6.45 | 6.45 | 6.59 | 6.36 | 479,838 |
| July 24, 2025 | 6.47 | 6.5 | 6.5 | 6.63 | 6.42 | 376,700 |
| July 23, 2025 | 6.46 | 6.57 | 6.57 | 6.62 | 6.45 | 744,609 |
| July 22, 2025 | 6.39 | 6.48 | 6.48 | 6.51 | 6.24 | 563,200 |
| July 21, 2025 | 6.2 | 6.32 | 6.32 | 6.5 | 6.2 | 803,484 |
| July 18, 2025 | 6.38 | 6.09 | 6.09 | 6.4 | 6.09 | 491,800 |
| July 17, 2025 | 6.33 | 6.34 | 6.34 | 6.39 | 6.23 | 781,333 |
| July 16, 2025 | 6.97 | 6.39 | 6.39 | 6.97 | 6.34 | 1.57M |
| July 15, 2025 | 6.96 | 6.97 | 6.97 | 7.01 | 6.83 | 653,900 |
| July 14, 2025 | 7.11 | 6.96 | 6.96 | 7.14 | 6.92 | 934,207 |
| July 11, 2025 | 6.76 | 7 | 7 | 7.04 | 6.69 | 784,231 |
| July 10, 2025 | 6.48 | 6.58 | 6.58 | 6.61 | 6.36 | 562,520 |
| July 09, 2025 | 6.39 | 6.37 | 6.37 | 6.46 | 6.25 | 524,437 |
| July 08, 2025 | 6.68 | 6.37 | 6.37 | 6.76 | 6.2 | 812,803 |
| July 07, 2025 | 6.21 | 6.61 | 6.61 | 6.62 | 6.08 | 636,633 |
| July 04, 2025 | 6.32 | 6.33 | 6.33 | 6.37 | 6.28 | 161,034 |
| July 03, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.23 | 404,332 |
| July 02, 2025 | 6.1 | 6.33 | 6.33 | 6.34 | 6.1 | 1.49M |
| June 30, 2025 | 5.6 | 5.77 | 5.77 | 5.78 | 5.57 | 1.23M |
| June 27, 2025 | 5.57 | 5.6 | 5.6 | 5.67 | 5.49 | 701,802 |
| June 26, 2025 | 5.67 | 5.74 | 5.74 | 5.75 | 5.62 | 528,716 |
| June 25, 2025 | 5.57 | 5.61 | 5.61 | 5.65 | 5.53 | 247,600 |
| June 24, 2025 | 5.53 | 5.56 | 5.56 | 5.6 | 5.44 | 478,300 |
| June 23, 2025 | 5.6 | 5.65 | 5.65 | 5.74 | 5.57 | 475,407 |
| June 20, 2025 | 5.88 | 5.59 | 5.59 | 5.89 | 5.54 | 794,000 |
| June 19, 2025 | 5.9 | 5.85 | 5.85 | 5.93 | 5.84 | 111,200 |
| June 18, 2025 | 6.14 | 5.91 | 5.91 | 6.14 | 5.9 | 602,700 |
| June 17, 2025 | 6.07 | 6.14 | 6.14 | 6.15 | 5.96 | 723,000 |
| June 16, 2025 | 5.79 | 5.96 | 5.96 | 6.08 | 5.78 | 819,917 |
| June 13, 2025 | 5.84 | 5.83 | 5.83 | 5.88 | 5.73 | 497,500 |
| June 12, 2025 | 5.83 | 5.78 | 5.78 | 5.92 | 5.78 | 400,235 |
| June 11, 2025 | 5.84 | 5.8 | 5.8 | 5.92 | 5.72 | 526,510 |
| June 10, 2025 | 5.98 | 5.84 | 5.84 | 5.99 | 5.83 | 532,238 |
| June 09, 2025 | 5.79 | 5.99 | 5.99 | 6.09 | 5.76 | 881,505 |
| June 06, 2025 | 6.03 | 5.72 | 5.72 | 6.03 | 5.67 | 1.15M |
| June 05, 2025 | 5.99 | 5.92 | 5.92 | 6.27 | 5.9 | 1.33M |
| June 04, 2025 | 5.74 | 5.76 | 5.76 | 5.76 | 5.63 | 530,604 |
| June 03, 2025 | 5.63 | 5.72 | 5.72 | 5.73 | 5.55 | 606,400 |
| June 02, 2025 | 5.51 | 5.68 | 5.68 | 5.77 | 5.47 | 834,400 |
| May 30, 2025 | 5.27 | 5.4 | 5.4 | 5.4 | 5.21 | 1.73M |
| May 29, 2025 | 5.56 | 5.34 | 5.34 | 5.58 | 5.33 | 328,231 |
| May 28, 2025 | 5.49 | 5.44 | 5.44 | 5.63 | 5.42 | 529,009 |
| May 27, 2025 | 5.05 | 5.45 | 5.45 | 5.5 | 5.01 | 631,836 |
| May 26, 2025 | 5.12 | 5.34 | 5.34 | 5.35 | 5.08 | 469,300 |
| May 23, 2025 | 5.3 | 5.1 | 5.1 | 5.31 | 4.92 | 1.62M |
| May 22, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.24 | 405,943 |